Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 22.26 | 22.26 | 20.54 | 20.84 | 151,605 | -0.75(-3.46%) |
Oct 30, 2008 | 21.88 | 23.15 | 20.02 | 21.58 | 164,082 | +1.57(+7.84%) |
Oct 29, 2008 | 20.46 | 21.66 | 18.67 | 20.02 | 158,060 | -0.15(-0.74%) |
Oct 28, 2008 | 23.15 | 23.23 | 18.37 | 20.17 | 235,223 | -1.05(-4.93%) |
Oct 27, 2008 | 21.21 | 22.26 | 19.79 | 21.21 | 177,745 | +0.30(+1.43%) |
Oct 24, 2008 | 20.84 | 21.88 | 19.72 | 20.91 | 215,346 | -1.94(-8.50%) |
Oct 23, 2008 | 25.69 | 26.14 | 21.29 | 22.85 | 206,170 | -2.02(-8.11%) |
Oct 22, 2008 | 28.01 | 28.01 | 23.30 | 24.87 | 145,935 | -3.51(-12.37%) |
Oct 21, 2008 | 28.75 | 30.77 | 28.16 | 28.38 | 145,777 | -2.02(-6.63%) |
Oct 20, 2008 | 27.63 | 30.62 | 27.26 | 30.40 | 117,722 | +3.36(+12.43%) |
Oct 17, 2008 | 26.14 | 29.87 | 25.02 | 27.04 | 173,277 | +0.22(+0.84%) |
Oct 16, 2008 | 25.62 | 27.04 | 23.53 | 26.81 | 253,904 | +1.94(+7.81%) |
Oct 15, 2008 | 30.62 | 30.62 | 24.05 | 24.87 | 342,718 | -6.72(-21.28%) |
Oct 14, 2008 | 35.70 | 36.52 | 30.70 | 31.59 | 180,302 | -1.94(-5.79%) |
Oct 13, 2008 | 33.61 | 34.58 | 29.87 | 33.53 | 176,202 | +4.33(+14.83%) |
Oct 10, 2008 | 24.95 | 31.14 | 24.42 | 29.20 | 203,389 | +1.79(+6.54%) |
Oct 09, 2008 | 32.71 | 33.23 | 26.81 | 27.41 | 214,291 | -4.03(-12.83%) |
Oct 08, 2008 | 26.89 | 32.04 | 26.89 | 31.44 | 232,506 | +2.39(+8.23%) |
Oct 07, 2008 | 31.74 | 31.74 | 27.71 | 29.05 | 247,062 | -1.57(-5.12%) |
Oct 06, 2008 | 31.52 | 32.79 | 27.86 | 30.62 | 351,040 | -3.29(-9.69%) |
Oct 03, 2008 | 33.09 | 35.10 | 32.11 | 33.91 | 214,073 | +1.79(+5.58%) |
Oct 02, 2008 | 36.52 | 37.19 | 31.97 | 32.11 | 255,130 | -3.58(-10.04%) |
Oct 01, 2008 | 38.09 | 39.06 | 35.33 | 35.70 | 249,605 | -2.46(-6.46%) |
Sep 30, 2008 | 37.42 | 40.03 | 36.67 | 38.16 | 220,456 | +1.05(+2.82%) |
Sep 29, 2008 | 42.20 | 42.20 | 34.73 | 37.12 | 315,511 | -5.23(-12.35%) |
Sep 26, 2008 | 49.29 | 49.29 | 41.45 | 42.35 | 0 | -7.84(-15.63%) |
Sep 25, 2008 | 49.59 | 52.13 | 48.92 | 50.19 | 90,109 | +0.37(+0.75%) |
Sep 24, 2008 | 50.34 | 51.76 | 48.40 | 49.82 | 158,910 | +0.30(+0.60%) |
Sep 23, 2008 | 56.01 | 58.18 | 49.52 | 49.52 | 245,495 | -6.57(-11.72%) |
Sep 22, 2008 | 56.69 | 59.60 | 53.62 | 56.09 | 171,109 | +0.37(+0.67%) |
Sep 19, 2008 | 57.10 | 59.67 | 53.03 | 55.72 | 0 | +2.76(+5.22%) |
Sep 18, 2008 | 55.94 | 57.21 | 47.05 | 52.95 | 355,465 | -1.79(-3.27%) |
Sep 17, 2008 | 59.75 | 60.79 | 52.28 | 54.74 | 275,627 | -4.33(-7.33%) |
Sep 16, 2008 | 57.28 | 59.75 | 55.57 | 59.08 | 205,571 | +1.42(+2.46%) |
Sep 15, 2008 | 59.08 | 61.62 | 55.42 | 57.66 | 167,783 | -5.75(-9.07%) |
Sep 12, 2008 | 60.05 | 64.23 | 59.52 | 63.41 | 94,966 | +2.39(+3.92%) |
Sep 11, 2008 | 58.63 | 61.39 | 56.16 | 61.02 | 150,293 | +1.57(+2.64%) |
Sep 10, 2008 | 55.72 | 60.20 | 55.42 | 59.45 | 263,130 | +3.21(+5.71%) |
Sep 09, 2008 | 60.64 | 60.64 | 55.49 | 56.24 | 221,523 | -5.00(-8.17%) |
Sep 08, 2008 | 66.77 | 66.77 | 58.93 | 61.24 | 184,240 | -1.79(-2.84%) |
Sep 05, 2008 | 63.56 | 63.63 | 59.97 | 63.03 | 0 | -1.05(-1.63%) |
Sep 04, 2008 | 65.80 | 67.74 | 62.36 | 64.08 | 192,015 | -2.99(-4.45%) |
Sep 03, 2008 | 74.09 | 74.09 | 65.95 | 67.07 | 204,723 | -7.39(-9.93%) |
Sep 02, 2008 | 77.52 | 78.49 | 73.49 | 74.46 | 132,078 | -4.48(-5.68%) |
Aug 29, 2008 | 78.27 | 79.32 | 76.63 | 78.94 | 91,248 | +1.34(+1.73%) |
Aug 28, 2008 | 77.67 | 78.05 | 75.21 | 77.60 | 85,214 | -0.07(-0.10%) |
Aug 27, 2008 | 74.16 | 77.67 | 73.57 | 77.67 | 147,185 | +4.26(+5.80%) |
Aug 26, 2008 | 74.61 | 74.91 | 72.52 | 73.42 | 131,184 | -1.12(-1.50%) |
Aug 25, 2008 | 74.54 | 76.10 | 73.71 | 74.54 | 123,143 | -0.67(-0.89%) |
Aug 22, 2008 | 72.89 | 76.18 | 72.44 | 75.21 | 133,504 | +1.27(+1.72%) |
Aug 21, 2008 | 72.44 | 74.46 | 70.95 | 73.94 | 155,201 | +1.87(+2.59%) |
Aug 20, 2008 | 69.31 | 72.15 | 68.34 | 72.07 | 161,756 | +4.26(+6.28%) |
Aug 19, 2008 | 70.95 | 70.95 | 66.47 | 67.81 | 153,146 | -4.26(-5.91%) |
Aug 18, 2008 | 72.44 | 73.34 | 70.80 | 72.07 | 146,666 | +0.60(+0.84%) |
Aug 15, 2008 | 73.12 | 73.12 | 69.23 | 71.47 | 0 | -0.22(-0.31%) |
Aug 14, 2008 | 71.62 | 74.46 | 70.95 | 71.70 | 186,789 | +1.64(+2.35%) |
Aug 13, 2008 | 63.48 | 70.35 | 63.48 | 70.06 | 167,441 | +6.05(+9.45%) |
Aug 12, 2008 | 64.08 | 64.15 | 62.89 | 64.01 | 164,555 | +1.12(+1.78%) |
Aug 11, 2008 | 61.84 | 64.30 | 61.84 | 62.89 | 139,737 | +0.30(+0.48%) |
Aug 08, 2008 | 61.62 | 64.01 | 61.09 | 62.59 | 119,824 | +0.52(+0.84%) |
Aug 07, 2008 | 65.72 | 65.72 | 61.24 | 62.06 | 154,911 | -3.66(-5.57%) |
Aug 06, 2008 | 64.23 | 66.25 | 64.23 | 65.72 | 166,249 | +0.37(+0.57%) |
Aug 05, 2008 | 63.63 | 66.10 | 62.96 | 65.35 | 132,149 | +2.17(+3.43%) |
Aug 04, 2008 | 68.71 | 68.71 | 62.66 | 63.18 | 133,669 | -4.56(-6.73%) |