Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 33.20 | 38.40 | 33.20 | 37.10 | 114,550 | +5.40(+17.03%) |
Sep 29, 2008 | 38.00 | 40.00 | 31.40 | 31.70 | 238,327 | -10.00(-23.98%) |
Sep 26, 2008 | 40.50 | 42.50 | 35.00 | 41.70 | 0 | -0.90(-2.11%) |
Sep 25, 2008 | 42.80 | 44.20 | 41.50 | 42.60 | 93,534 | +0.20(+0.47%) |
Sep 24, 2008 | 43.00 | 43.60 | 41.50 | 42.40 | 111,019 | +1.20(+2.91%) |
Sep 23, 2008 | 45.70 | 46.60 | 40.10 | 41.20 | 118,170 | -5.40(-11.59%) |
Sep 22, 2008 | 48.70 | 49.20 | 44.50 | 46.60 | 115,900 | -0.80(-1.69%) |
Sep 19, 2008 | 46.00 | 48.00 | 43.50 | 47.40 | 0 | +5.50(+13.13%) |
Sep 18, 2008 | 37.70 | 43.20 | 37.70 | 41.90 | 200,315 | +5.90(+16.39%) |
Sep 17, 2008 | 35.00 | 38.40 | 34.50 | 36.00 | 192,575 | +1.60(+4.65%) |
Sep 16, 2008 | 32.10 | 36.00 | 30.10 | 34.40 | 239,597 | -0.90(-2.55%) |
Sep 15, 2008 | 37.40 | 39.60 | 35.30 | 35.30 | 100,294 | -5.80(-14.11%) |
Sep 12, 2008 | 39.00 | 41.50 | 37.50 | 41.10 | 107,027 | +1.70(+4.31%) |
Sep 11, 2008 | 39.00 | 40.00 | 36.00 | 39.40 | 111,783 | -0.10(-0.25%) |
Sep 10, 2008 | 39.50 | 41.50 | 38.40 | 39.50 | 164,998 | +0.60(+1.54%) |
Sep 09, 2008 | 43.70 | 44.00 | 38.60 | 38.90 | 157,760 | -5.10(-11.59%) |
Sep 08, 2008 | 45.70 | 47.20 | 43.10 | 44.00 | 91,955 | -0.50(-1.12%) |
Sep 05, 2008 | 41.70 | 44.70 | 40.10 | 44.50 | 0 | +3.40(+8.27%) |
Sep 04, 2008 | 41.20 | 44.00 | 41.00 | 41.10 | 167,605 | -0.10(-0.24%) |
Sep 03, 2008 | 43.00 | 43.60 | 40.50 | 41.20 | 209,029 | -2.30(-5.29%) |
Sep 02, 2008 | 45.50 | 47.00 | 42.80 | 43.50 | 175,068 | -5.50(-11.22%) |
Aug 29, 2008 | 50.20 | 51.50 | 49.00 | 49.00 | 135,210 | -0.90(-1.80%) |
Aug 28, 2008 | 51.10 | 51.20 | 48.20 | 49.90 | 118,338 | +0.00(+0.00%) |
Aug 27, 2008 | 48.00 | 50.30 | 48.00 | 49.90 | 170,750 | +2.40(+5.05%) |
Aug 26, 2008 | 46.00 | 47.60 | 46.00 | 47.50 | 104,796 | +2.00(+4.40%) |
Aug 25, 2008 | 47.40 | 48.00 | 44.50 | 45.50 | 60,601 | -0.60(-1.30%) |
Aug 22, 2008 | 47.00 | 47.40 | 45.00 | 46.10 | 79,656 | -1.10(-2.33%) |
Aug 21, 2008 | 45.10 | 48.50 | 45.10 | 47.20 | 181,636 | +2.90(+6.55%) |
Aug 20, 2008 | 44.30 | 46.40 | 42.70 | 44.30 | 152,425 | +0.90(+2.07%) |
Aug 19, 2008 | 42.00 | 43.90 | 39.90 | 43.40 | 219,822 | +0.70(+1.64%) |
Aug 18, 2008 | 45.10 | 45.80 | 42.50 | 42.70 | 71,362 | -1.60(-3.61%) |
Aug 15, 2008 | 46.50 | 47.60 | 43.20 | 44.30 | 0 | -2.40(-5.14%) |
Aug 14, 2008 | 50.30 | 50.30 | 46.00 | 46.70 | 110,396 | -1.10(-2.30%) |
Aug 13, 2008 | 46.10 | 48.50 | 46.00 | 47.80 | 133,114 | +1.80(+3.91%) |
Aug 12, 2008 | 47.30 | 49.00 | 45.80 | 46.00 | 81,986 | -2.00(-4.17%) |
Aug 11, 2008 | 50.70 | 54.50 | 45.50 | 48.00 | 150,470 | -3.60(-6.98%) |
Aug 08, 2008 | 50.70 | 51.60 | 48.10 | 51.60 | 112,542 | -0.20(-0.39%) |
Aug 07, 2008 | 52.40 | 54.00 | 51.00 | 51.80 | 227,495 | +1.60(+3.19%) |
Aug 06, 2008 | 42.10 | 51.00 | 42.10 | 50.20 | 297,407 | +8.10(+19.24%) |
Aug 05, 2008 | 44.40 | 45.80 | 40.20 | 42.10 | 286,520 | -3.00(-6.65%) |
Aug 04, 2008 | 50.90 | 51.50 | 44.00 | 45.10 | 143,081 | -4.40(-8.89%) |
Aug 01, 2008 | 50.70 | 50.76 | 48.10 | 49.50 | 126,528 | -1.20(-2.37%) |
Jul 31, 2008 | 53.00 | 53.50 | 49.70 | 50.70 | 155,952 | -2.40(-4.52%) |
Jul 30, 2008 | 50.80 | 54.00 | 48.60 | 53.10 | 255,431 | +2.40(+4.73%) |
Jul 29, 2008 | 50.70 | 55.80 | 47.40 | 50.70 | 416,232 | -5.00(-8.98%) |
Jul 28, 2008 | 57.10 | 58.50 | 55.40 | 55.70 | 78,940 | -1.80(-3.13%) |
Jul 25, 2008 | 57.30 | 60.40 | 57.30 | 57.50 | 94,870 | +0.20(+0.35%) |
Jul 24, 2008 | 59.50 | 61.10 | 55.80 | 57.30 | 118,182 | -1.70(-2.88%) |
Jul 23, 2008 | 63.30 | 63.30 | 58.60 | 59.00 | 117,635 | -6.00(-9.23%) |
Jul 22, 2008 | 65.00 | 67.40 | 61.20 | 65.00 | 167,909 | -1.20(-1.81%) |
Jul 21, 2008 | 60.00 | 66.40 | 59.00 | 66.20 | 122,196 | +7.70(+13.16%) |
Jul 18, 2008 | 59.10 | 60.50 | 56.70 | 58.50 | 121,103 | -0.20(-0.34%) |
Jul 17, 2008 | 61.50 | 64.50 | 56.90 | 58.70 | 175,312 | -2.50(-4.08%) |
Jul 16, 2008 | 63.50 | 67.30 | 59.50 | 61.20 | 311,336 | -6.50(-9.60%) |
Jul 15, 2008 | 70.00 | 70.50 | 65.60 | 67.70 | 108,418 | -2.90(-4.11%) |
Jul 14, 2008 | 71.50 | 71.90 | 68.50 | 70.60 | 73,982 | -0.70(-0.98%) |
Jul 11, 2008 | 72.80 | 74.50 | 68.00 | 71.30 | 127,434 | +0.30(+0.42%) |
Jul 10, 2008 | 65.30 | 71.40 | 65.00 | 71.00 | 130,719 | +5.90(+9.06%) |
Jul 09, 2008 | 67.50 | 71.50 | 64.80 | 65.10 | 171,769 | -1.80(-2.69%) |
Jul 08, 2008 | 69.90 | 69.90 | 61.00 | 66.90 | 293,377 | -2.30(-3.32%) |
Jul 07, 2008 | 69.70 | 73.60 | 68.10 | 69.20 | 175,175 | -0.80(-1.14%) |
Jul 04, 2008 | 71.40 | 72.80 | 67.50 | 70.00 | 186,311 | +0.00(+0.00%) |
Jul 03, 2008 | 71.40 | 72.80 | 67.50 | 70.00 | 186,311 | -2.80(-3.85%) |
Jul 02, 2008 | 79.40 | 79.50 | 71.60 | 72.80 | 280,176 | -6.50(-8.20%) |