Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 53.95 | 60.63 | 53.58 | 60.54 | 51,487 | +6.14(+11.30%) |
Oct 30, 2008 | 54.58 | 54.58 | 53.22 | 54.40 | 16,451 | +1.63(+3.08%) |
Oct 29, 2008 | 52.77 | 54.49 | 51.60 | 52.77 | 22,230 | -0.45(-0.85%) |
Oct 28, 2008 | 51.33 | 54.22 | 49.25 | 53.22 | 28,149 | +3.61(+7.29%) |
Oct 27, 2008 | 50.06 | 54.40 | 49.34 | 49.61 | 28,807 | -0.99(-1.96%) |
Oct 24, 2008 | 48.25 | 52.68 | 47.62 | 50.60 | 23,379 | -1.54(-2.95%) |
Oct 23, 2008 | 55.57 | 55.93 | 49.25 | 52.14 | 22,950 | -2.89(-5.25%) |
Oct 22, 2008 | 54.94 | 59.28 | 53.40 | 55.03 | 30,903 | -1.45(-2.56%) |
Oct 21, 2008 | 58.28 | 59.28 | 55.84 | 56.48 | 18,114 | -2.53(-4.29%) |
Oct 20, 2008 | 56.57 | 61.45 | 56.57 | 59.01 | 18,975 | +2.44(+4.31%) |
Oct 17, 2008 | 57.83 | 59.64 | 56.57 | 56.57 | 36,399 | -2.62(-4.43%) |
Oct 16, 2008 | 56.84 | 59.55 | 53.31 | 59.19 | 36,085 | +3.16(+5.65%) |
Oct 15, 2008 | 57.92 | 59.46 | 55.84 | 56.02 | 23,848 | -1.99(-3.43%) |
Oct 14, 2008 | 62.80 | 62.89 | 56.39 | 58.01 | 36,991 | -4.25(-6.82%) |
Oct 13, 2008 | 60.00 | 62.44 | 59.55 | 62.26 | 32,957 | +6.51(+11.67%) |
Oct 10, 2008 | 52.32 | 56.02 | 49.16 | 55.75 | 44,756 | +1.08(+1.98%) |
Oct 09, 2008 | 55.84 | 60.81 | 53.40 | 54.67 | 27,208 | +1.81(+3.42%) |
Oct 08, 2008 | 52.14 | 64.25 | 47.89 | 52.86 | 40,717 | -1.81(-3.31%) |
Oct 07, 2008 | 69.13 | 70.93 | 50.78 | 54.67 | 34,211 | -14.28(-20.71%) |
Oct 06, 2008 | 72.29 | 72.56 | 68.95 | 68.95 | 29,163 | -3.34(-4.63%) |
Oct 03, 2008 | 73.01 | 73.19 | 71.84 | 72.29 | 17,864 | -0.36(-0.50%) |
Oct 02, 2008 | 73.01 | 73.19 | 71.93 | 72.65 | 15,897 | -0.36(-0.50%) |
Oct 01, 2008 | 71.93 | 73.19 | 70.39 | 73.01 | 15,096 | +0.27(+0.37%) |
Sep 30, 2008 | 72.29 | 72.92 | 71.48 | 72.74 | 13,902 | +1.27(+1.77%) |
Sep 29, 2008 | 72.65 | 72.83 | 58.73 | 71.48 | 16,634 | -0.99(-1.37%) |
Sep 26, 2008 | 71.20 | 72.74 | 71.20 | 72.47 | 0 | +0.00(+0.00%) |
Sep 25, 2008 | 71.84 | 72.83 | 70.03 | 72.47 | 27,449 | +1.54(+2.17%) |
Sep 24, 2008 | 71.39 | 72.29 | 70.48 | 70.93 | 19,324 | +0.18(+0.26%) |
Sep 23, 2008 | 70.93 | 71.93 | 70.12 | 70.75 | 32,107 | +0.27(+0.38%) |
Sep 22, 2008 | 68.95 | 72.29 | 68.95 | 70.48 | 26,769 | -0.99(-1.39%) |
Sep 19, 2008 | 69.58 | 71.48 | 68.67 | 71.48 | 0 | +5.87(+8.95%) |
Sep 18, 2008 | 63.34 | 65.60 | 59.19 | 65.60 | 57,453 | +3.61(+5.83%) |
Sep 17, 2008 | 63.70 | 65.06 | 60.09 | 61.99 | 37,589 | -3.07(-4.72%) |
Sep 16, 2008 | 64.07 | 65.06 | 60.09 | 65.06 | 33,656 | +1.17(+1.84%) |
Sep 15, 2008 | 58.19 | 67.77 | 58.19 | 63.89 | 22,462 | -1.72(-2.62%) |
Sep 12, 2008 | 63.52 | 65.60 | 63.52 | 65.60 | 23,492 | +0.72(+1.11%) |
Sep 11, 2008 | 63.61 | 65.24 | 63.07 | 64.88 | 38,268 | -0.18(-0.28%) |
Sep 10, 2008 | 64.43 | 65.78 | 62.26 | 65.06 | 28,709 | +1.81(+2.86%) |
Sep 09, 2008 | 65.51 | 65.96 | 63.25 | 63.25 | 34,982 | -2.26(-3.45%) |
Sep 08, 2008 | 65.33 | 66.33 | 63.89 | 65.51 | 32,795 | +2.08(+3.28%) |
Sep 05, 2008 | 62.53 | 64.07 | 61.90 | 63.43 | 0 | -0.09(-0.14%) |
Sep 04, 2008 | 63.98 | 65.06 | 63.30 | 63.52 | 22,100 | -1.27(-1.95%) |
Sep 03, 2008 | 63.89 | 65.15 | 63.16 | 64.79 | 29,378 | +0.72(+1.13%) |
Sep 02, 2008 | 64.43 | 64.88 | 62.17 | 64.07 | 27,025 | +1.08(+1.72%) |
Aug 29, 2008 | 62.53 | 64.07 | 62.44 | 62.98 | 17,931 | +0.18(+0.29%) |
Aug 28, 2008 | 61.90 | 63.25 | 61.36 | 62.80 | 37,680 | +0.81(+1.31%) |
Aug 27, 2008 | 61.81 | 62.35 | 60.54 | 61.99 | 47,876 | +0.18(+0.29%) |
Aug 26, 2008 | 61.45 | 62.44 | 60.99 | 61.81 | 17,080 | +0.72(+1.18%) |
Aug 25, 2008 | 62.53 | 62.62 | 60.81 | 61.08 | 33,019 | -1.45(-2.31%) |
Aug 22, 2008 | 61.54 | 62.53 | 61.08 | 62.53 | 16,625 | +1.63(+2.67%) |
Aug 21, 2008 | 58.64 | 61.90 | 58.64 | 60.90 | 24,994 | +1.17(+1.97%) |
Aug 20, 2008 | 58.92 | 60.54 | 57.47 | 59.73 | 26,030 | +0.99(+1.69%) |
Aug 19, 2008 | 59.73 | 60.90 | 57.92 | 58.73 | 29,736 | -1.90(-3.13%) |
Aug 18, 2008 | 61.45 | 61.54 | 59.19 | 60.63 | 24,639 | -0.81(-1.32%) |
Aug 15, 2008 | 57.02 | 61.45 | 57.02 | 61.45 | 0 | +1.17(+1.95%) |
Aug 14, 2008 | 57.02 | 60.27 | 57.02 | 60.27 | 30,279 | +1.63(+2.77%) |
Aug 13, 2008 | 57.83 | 58.83 | 57.47 | 58.64 | 38,961 | +0.27(+0.46%) |
Aug 12, 2008 | 58.10 | 59.01 | 57.38 | 58.37 | 36,011 | -0.09(-0.15%) |
Aug 11, 2008 | 57.29 | 59.01 | 56.02 | 58.46 | 50,373 | +1.17(+2.05%) |
Aug 08, 2008 | 54.58 | 57.29 | 54.58 | 57.29 | 26,904 | +2.53(+4.62%) |
Aug 07, 2008 | 57.47 | 57.47 | 54.22 | 54.76 | 29,339 | -2.26(-3.96%) |
Aug 06, 2008 | 56.48 | 57.20 | 55.48 | 57.02 | 36,688 | +0.63(+1.12%) |
Aug 05, 2008 | 54.76 | 56.75 | 50.33 | 56.39 | 75,683 | +1.63(+2.97%) |
Aug 04, 2008 | 56.02 | 56.02 | 54.58 | 54.76 | 23,320 | -1.08(-1.94%) |