Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 44.84 | 50.53 | 43.41 | 49.67 | 25,165 | +4.78(+10.66%) |
Oct 30, 2008 | 44.76 | 44.95 | 41.45 | 44.89 | 23,832 | +2.13(+4.97%) |
Oct 29, 2008 | 37.65 | 42.76 | 37.65 | 42.76 | 25,076 | +5.52(+14.82%) |
Oct 28, 2008 | 39.86 | 39.86 | 34.38 | 37.24 | 37,340 | +0.00(+0.00%) |
Oct 27, 2008 | 39.61 | 39.86 | 36.79 | 37.24 | 29,378 | -2.70(-6.76%) |
Oct 24, 2008 | 40.43 | 42.72 | 39.04 | 39.94 | 34,249 | -4.09(-9.28%) |
Oct 23, 2008 | 44.60 | 46.40 | 40.92 | 44.03 | 34,402 | -0.41(-0.92%) |
Oct 22, 2008 | 46.77 | 47.42 | 43.17 | 44.44 | 28,219 | -3.31(-6.93%) |
Oct 21, 2008 | 48.20 | 49.87 | 46.28 | 47.75 | 29,933 | -1.06(-2.18%) |
Oct 20, 2008 | 45.17 | 49.06 | 45.17 | 48.81 | 30,324 | +5.23(+12.01%) |
Oct 17, 2008 | 44.56 | 46.40 | 42.51 | 43.58 | 35,161 | -0.16(-0.37%) |
Oct 16, 2008 | 42.15 | 49.30 | 36.83 | 43.74 | 50,635 | +1.59(+3.78%) |
Oct 15, 2008 | 50.81 | 50.81 | 42.15 | 42.15 | 40,667 | -8.91(-17.45%) |
Oct 14, 2008 | 55.19 | 57.23 | 49.83 | 51.06 | 52,285 | -2.70(-5.02%) |
Oct 13, 2008 | 45.38 | 53.76 | 43.95 | 53.76 | 55,709 | +10.51(+24.29%) |
Oct 10, 2008 | 38.18 | 43.33 | 29.51 | 43.25 | 111,991 | +3.60(+9.07%) |
Oct 09, 2008 | 44.35 | 45.25 | 39.65 | 39.65 | 40,362 | -5.03(-11.25%) |
Oct 08, 2008 | 47.05 | 47.05 | 39.73 | 44.68 | 63,197 | -4.13(-8.46%) |
Oct 07, 2008 | 55.23 | 57.07 | 48.56 | 48.81 | 54,597 | -6.42(-11.62%) |
Oct 06, 2008 | 61.85 | 62.14 | 47.67 | 55.23 | 68,349 | -8.18(-12.89%) |
Oct 03, 2008 | 65.41 | 67.70 | 63.16 | 63.40 | 34,284 | +1.80(+2.92%) |
Oct 02, 2008 | 67.25 | 68.92 | 61.61 | 61.61 | 29,357 | -6.34(-9.33%) |
Oct 01, 2008 | 68.92 | 69.05 | 66.84 | 67.94 | 22,181 | -1.27(-1.83%) |
Sep 30, 2008 | 68.88 | 70.19 | 67.90 | 69.21 | 35,547 | +0.33(+0.47%) |
Sep 29, 2008 | 71.46 | 71.50 | 67.82 | 68.88 | 28,885 | -2.98(-4.15%) |
Sep 26, 2008 | 72.97 | 73.17 | 71.46 | 71.87 | 0 | -2.33(-3.14%) |
Sep 25, 2008 | 73.58 | 77.63 | 73.13 | 74.20 | 17,763 | +0.98(+1.34%) |
Sep 24, 2008 | 72.11 | 75.99 | 71.70 | 73.21 | 9,948 | +1.10(+1.53%) |
Sep 23, 2008 | 76.69 | 76.89 | 70.93 | 72.11 | 23,266 | -5.44(-7.01%) |
Sep 22, 2008 | 77.92 | 78.69 | 77.10 | 77.55 | 22,173 | -1.14(-1.45%) |
Sep 19, 2008 | 74.24 | 85.85 | 74.24 | 78.69 | 0 | +4.78(+6.47%) |
Sep 18, 2008 | 68.96 | 74.81 | 67.66 | 73.91 | 38,303 | +6.83(+10.18%) |
Sep 17, 2008 | 73.95 | 73.95 | 67.04 | 67.08 | 21,264 | -5.89(-8.07%) |
Sep 16, 2008 | 70.97 | 72.97 | 69.70 | 72.97 | 37,738 | +0.90(+1.25%) |
Sep 15, 2008 | 73.58 | 75.05 | 71.50 | 72.07 | 22,418 | -1.59(-2.16%) |
Sep 12, 2008 | 73.54 | 75.10 | 72.60 | 73.66 | 11,432 | -0.69(-0.93%) |
Sep 11, 2008 | 75.18 | 75.42 | 72.89 | 74.36 | 19,004 | -0.53(-0.71%) |
Sep 10, 2008 | 71.09 | 75.55 | 70.27 | 74.89 | 31,297 | +4.82(+6.88%) |
Sep 09, 2008 | 73.87 | 74.07 | 70.07 | 70.07 | 81,478 | -3.47(-4.72%) |
Sep 08, 2008 | 73.58 | 75.50 | 72.48 | 73.54 | 37,978 | +1.47(+2.04%) |
Sep 05, 2008 | 79.43 | 79.43 | 71.66 | 72.07 | 0 | -7.40(-9.31%) |
Sep 04, 2008 | 80.94 | 82.09 | 77.18 | 79.47 | 38,754 | -2.62(-3.19%) |
Sep 03, 2008 | 82.54 | 82.58 | 81.02 | 82.09 | 29,538 | +0.53(+0.65%) |
Sep 02, 2008 | 81.43 | 82.94 | 80.86 | 81.55 | 36,947 | -0.82(-0.99%) |
Aug 29, 2008 | 82.94 | 82.94 | 81.72 | 82.37 | 12,606 | -0.12(-0.15%) |
Aug 28, 2008 | 83.72 | 83.72 | 81.55 | 82.49 | 31,887 | -0.08(-0.10%) |
Aug 27, 2008 | 80.16 | 83.19 | 79.63 | 82.58 | 48,469 | +2.66(+3.32%) |
Aug 26, 2008 | 80.74 | 80.74 | 78.53 | 79.92 | 18,396 | +0.20(+0.26%) |
Aug 25, 2008 | 79.76 | 81.35 | 79.31 | 79.71 | 42,519 | +0.00(+0.00%) |
Aug 22, 2008 | 79.31 | 80.08 | 78.20 | 79.71 | 34,993 | +0.49(+0.62%) |
Aug 21, 2008 | 79.71 | 79.71 | 78.57 | 79.22 | 26,121 | -0.49(-0.62%) |
Aug 20, 2008 | 79.14 | 79.71 | 78.37 | 79.71 | 13,506 | +1.80(+2.31%) |
Aug 19, 2008 | 76.77 | 79.65 | 76.08 | 77.92 | 15,110 | +1.31(+1.71%) |
Aug 18, 2008 | 76.93 | 79.71 | 75.71 | 76.61 | 21,630 | -0.33(-0.43%) |
Aug 15, 2008 | 81.68 | 81.72 | 75.34 | 76.93 | 0 | -4.01(-4.95%) |
Aug 14, 2008 | 79.10 | 81.51 | 79.10 | 80.94 | 24,932 | +0.70(+0.87%) |
Aug 13, 2008 | 81.84 | 81.84 | 79.55 | 80.25 | 33,946 | -3.97(-4.71%) |
Aug 12, 2008 | 83.80 | 84.42 | 83.19 | 84.21 | 31,863 | +0.37(+0.44%) |
Aug 11, 2008 | 84.01 | 84.66 | 83.23 | 83.84 | 42,034 | +0.98(+1.18%) |
Aug 08, 2008 | 84.82 | 86.26 | 82.00 | 82.86 | 60,270 | -1.84(-2.17%) |
Aug 07, 2008 | 87.07 | 87.52 | 82.13 | 84.70 | 39,214 | -2.00(-2.31%) |
Aug 06, 2008 | 85.44 | 87.73 | 83.80 | 86.70 | 36,838 | +3.39(+4.07%) |
Aug 05, 2008 | 86.66 | 87.15 | 80.82 | 83.31 | 40,698 | -3.31(-3.82%) |
Aug 04, 2008 | 90.96 | 93.49 | 86.50 | 86.62 | 20,485 | -3.97(-4.38%) |