Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 29.70 | 32.67 | 27.94 | 28.85 | 4,229 | -0.30(-1.04%) |
Oct 30, 2008 | 23.76 | 29.15 | 23.76 | 29.15 | 6,523 | +5.82(+24.94%) |
Oct 29, 2008 | 26.29 | 26.29 | 21.34 | 23.33 | 16,446 | -2.08(-8.18%) |
Oct 28, 2008 | 28.05 | 28.05 | 25.08 | 25.41 | 3,091 | -1.54(-5.72%) |
Oct 27, 2008 | 28.38 | 28.38 | 26.51 | 26.95 | 3,800 | -3.30(-10.91%) |
Oct 24, 2008 | 30.36 | 30.60 | 24.75 | 30.25 | 4,843 | +0.69(+2.34%) |
Oct 23, 2008 | 29.92 | 30.80 | 29.15 | 29.56 | 21,954 | -0.03(-0.10%) |
Oct 22, 2008 | 30.80 | 30.80 | 29.26 | 29.59 | 1,986 | -0.33(-1.11%) |
Oct 21, 2008 | 33.99 | 34.10 | 29.92 | 29.92 | 5,833 | -3.96(-11.69%) |
Oct 20, 2008 | 34.33 | 34.98 | 33.44 | 33.88 | 1,474 | +0.22(+0.65%) |
Oct 17, 2008 | 33.22 | 33.77 | 33.00 | 33.66 | 1,327 | +0.66(+2.00%) |
Oct 16, 2008 | 34.43 | 34.43 | 32.67 | 33.00 | 1,431 | +0.11(+0.33%) |
Oct 15, 2008 | 33.00 | 33.00 | 31.90 | 32.89 | 2,168 | -1.01(-2.98%) |
Oct 14, 2008 | 33.33 | 35.68 | 33.00 | 33.90 | 3,055 | -0.09(-0.27%) |
Oct 13, 2008 | 34.10 | 38.01 | 32.89 | 33.99 | 5,666 | +1.65(+5.10%) |
Oct 10, 2008 | 32.45 | 38.50 | 28.16 | 32.34 | 8,212 | -2.79(-7.94%) |
Oct 09, 2008 | 38.83 | 39.38 | 30.69 | 35.13 | 8,631 | -1.83(-4.96%) |
Oct 08, 2008 | 44.22 | 44.22 | 33.00 | 36.96 | 11,215 | -6.71(-15.37%) |
Oct 07, 2008 | 45.27 | 46.75 | 38.50 | 43.67 | 6,022 | -1.22(-2.72%) |
Oct 06, 2008 | 46.09 | 46.09 | 39.38 | 44.89 | 3,875 | -1.31(-2.83%) |
Oct 03, 2008 | 52.03 | 52.03 | 45.65 | 46.20 | 2,490 | -0.11(-0.24%) |
Oct 02, 2008 | 46.20 | 47.19 | 45.76 | 46.31 | 4,017 | -0.45(-0.97%) |
Oct 01, 2008 | 45.54 | 46.76 | 45.54 | 46.76 | 1,057 | +1.22(+2.69%) |
Sep 30, 2008 | 48.40 | 50.16 | 44.44 | 45.54 | 1,649 | -3.39(-6.93%) |
Sep 29, 2008 | 50.16 | 50.49 | 37.40 | 48.93 | 4,205 | -2.16(-4.23%) |
Sep 26, 2008 | 51.48 | 51.81 | 50.60 | 51.09 | 2,518 | -0.06(-0.12%) |
Sep 25, 2008 | 50.05 | 52.69 | 50.05 | 51.15 | 2,856 | +2.20(+4.49%) |
Sep 24, 2008 | 49.72 | 49.72 | 46.97 | 48.95 | 3,881 | +0.11(+0.23%) |
Sep 23, 2008 | 49.50 | 49.72 | 48.21 | 48.84 | 2,379 | -0.45(-0.90%) |
Sep 22, 2008 | 50.38 | 52.69 | 48.84 | 49.29 | 1,551 | -0.21(-0.43%) |
Sep 19, 2008 | 53.46 | 53.46 | 47.74 | 49.50 | 4,755 | -4.31(-8.01%) |
Sep 18, 2008 | 52.69 | 54.89 | 50.60 | 53.81 | 2,466 | +1.78(+3.42%) |
Sep 17, 2008 | 53.46 | 55.00 | 52.03 | 52.03 | 1,407 | -0.77(-1.46%) |
Sep 16, 2008 | 52.80 | 52.91 | 52.57 | 52.80 | 250 | -0.88(-1.64%) |
Sep 15, 2008 | 53.35 | 54.12 | 53.35 | 53.68 | 1,022 | -0.22(-0.41%) |
Sep 12, 2008 | 52.91 | 55.00 | 52.91 | 53.90 | 3,100 | +0.33(+0.62%) |
Sep 11, 2008 | 52.91 | 54.67 | 52.91 | 53.57 | 1,327 | -0.25(-0.47%) |
Sep 10, 2008 | 55.44 | 55.44 | 53.24 | 53.82 | 476 | -0.19(-0.35%) |
Sep 09, 2008 | 53.02 | 54.01 | 52.14 | 54.01 | 746 | +1.32(+2.51%) |
Sep 08, 2008 | 52.80 | 54.89 | 51.59 | 52.69 | 993 | -0.55(-1.03%) |
Sep 05, 2008 | 56.43 | 56.43 | 52.14 | 53.24 | 975 | -0.88(-1.63%) |
Sep 04, 2008 | 56.06 | 56.06 | 52.58 | 54.12 | 877 | -0.24(-0.45%) |
Sep 03, 2008 | 55.11 | 55.11 | 54.12 | 54.36 | 702 | -0.64(-1.16%) |
Sep 02, 2008 | 53.68 | 55.11 | 53.68 | 55.00 | 801 | +0.11(+0.20%) |
Aug 29, 2008 | 54.78 | 55.11 | 51.59 | 54.89 | 946 | +0.77(+1.42%) |
Aug 28, 2008 | 53.90 | 55.00 | 52.14 | 54.12 | 3,303 | +1.87(+3.58%) |
Aug 27, 2008 | 52.80 | 53.46 | 52.25 | 52.25 | 1,631 | +0.00(+0.00%) |
Aug 26, 2008 | 52.47 | 55.00 | 50.60 | 52.25 | 36,374 | -0.55(-1.04%) |
Aug 25, 2008 | 52.14 | 53.90 | 52.14 | 52.80 | 867 | +0.00(+0.00%) |
Aug 22, 2008 | 54.56 | 54.78 | 52.69 | 52.80 | 3,469 | -1.10(-2.04%) |
Aug 21, 2008 | 53.46 | 57.75 | 53.46 | 53.90 | 2,363 | +2.64(+5.15%) |
Aug 20, 2008 | 52.15 | 54.56 | 50.60 | 51.26 | 1,670 | -1.65(-3.12%) |
Aug 19, 2008 | 53.35 | 53.90 | 51.81 | 52.91 | 1,029 | +0.00(+0.00%) |
Aug 18, 2008 | 54.45 | 57.20 | 52.91 | 52.91 | 2,386 | -1.76(-3.22%) |
Aug 15, 2008 | 54.78 | 55.00 | 54.23 | 54.67 | 600 | +0.35(+0.64%) |
Aug 14, 2008 | 52.91 | 55.11 | 52.91 | 54.32 | 1,672 | -0.57(-1.03%) |
Aug 13, 2008 | 56.76 | 56.76 | 54.45 | 54.89 | 1,065 | -0.11(-0.20%) |
Aug 12, 2008 | 57.75 | 57.75 | 53.42 | 55.00 | 4,546 | -4.40(-7.41%) |
Aug 11, 2008 | 60.06 | 61.60 | 58.85 | 59.40 | 2,435 | -0.44(-0.74%) |
Aug 08, 2008 | 54.12 | 60.28 | 53.46 | 59.84 | 1,011 | +5.72(+10.57%) |
Aug 07, 2008 | 55.88 | 61.16 | 54.01 | 54.12 | 5,164 | -1.10(-1.99%) |
Aug 06, 2008 | 61.38 | 65.23 | 52.69 | 55.22 | 7,495 | -5.28(-8.73%) |
Aug 05, 2008 | 65.89 | 66.00 | 55.77 | 60.50 | 9,687 | -5.22(-7.94%) |
Aug 04, 2008 | 64.45 | 65.89 | 64.45 | 65.72 | 552 | +1.15(+1.78%) |