Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 25.37 | 26.74 | 22.80 | 25.11 | 28,563 | -0.60(-2.33%) |
Oct 30, 2008 | 25.62 | 26.83 | 24.45 | 25.71 | 16,839 | +0.67(+2.68%) |
Oct 29, 2008 | 25.44 | 26.10 | 22.80 | 25.04 | 37,163 | -0.45(-1.75%) |
Oct 28, 2008 | 24.98 | 26.38 | 21.46 | 25.49 | 24,703 | +0.55(+2.22%) |
Oct 27, 2008 | 25.22 | 25.52 | 22.17 | 24.93 | 29,189 | -1.15(-4.42%) |
Oct 24, 2008 | 26.83 | 26.86 | 23.61 | 26.09 | 29,852 | -1.41(-5.14%) |
Oct 23, 2008 | 28.97 | 31.41 | 27.50 | 27.50 | 55,858 | -1.85(-6.31%) |
Oct 22, 2008 | 31.12 | 31.12 | 26.98 | 29.35 | 37,722 | -2.28(-7.21%) |
Oct 21, 2008 | 31.14 | 32.83 | 30.18 | 31.63 | 12,412 | +0.79(+2.55%) |
Oct 20, 2008 | 28.62 | 31.75 | 28.60 | 30.84 | 57,165 | +2.18(+7.61%) |
Oct 17, 2008 | 25.58 | 30.33 | 25.58 | 28.66 | 10,567 | +2.02(+7.59%) |
Oct 16, 2008 | 24.63 | 28.62 | 23.30 | 26.64 | 38,418 | +2.14(+8.72%) |
Oct 15, 2008 | 26.20 | 26.26 | 23.90 | 24.50 | 29,059 | -0.82(-3.25%) |
Oct 14, 2008 | 22.75 | 28.90 | 20.59 | 25.33 | 24,720 | -2.41(-8.67%) |
Oct 13, 2008 | 21.93 | 28.61 | 21.93 | 27.73 | 35,342 | +6.39(+29.97%) |
Oct 10, 2008 | 22.35 | 22.35 | 17.89 | 21.34 | 146,517 | -0.80(-3.60%) |
Oct 09, 2008 | 22.62 | 24.07 | 22.13 | 22.13 | 16,674 | -0.77(-3.36%) |
Oct 08, 2008 | 25.84 | 26.12 | 22.13 | 22.90 | 67,273 | -3.79(-14.20%) |
Oct 07, 2008 | 28.07 | 28.74 | 26.15 | 26.69 | 35,692 | -1.58(-5.60%) |
Oct 06, 2008 | 32.43 | 32.43 | 24.59 | 28.28 | 84,819 | -5.35(-15.90%) |
Oct 03, 2008 | 32.93 | 34.89 | 32.37 | 33.63 | 0 | +0.01(+0.03%) |
Oct 02, 2008 | 33.45 | 33.64 | 32.52 | 33.62 | 29,584 | -0.10(-0.29%) |
Oct 01, 2008 | 33.24 | 33.71 | 32.43 | 33.71 | 6,889 | +0.35(+1.04%) |
Sep 30, 2008 | 32.82 | 34.18 | 32.66 | 33.37 | 27,735 | -0.34(-1.01%) |
Sep 29, 2008 | 34.73 | 35.03 | 33.09 | 33.71 | 18,537 | -1.36(-3.88%) |
Sep 26, 2008 | 34.86 | 39.78 | 34.86 | 35.06 | 0 | -0.48(-1.36%) |
Sep 25, 2008 | 33.10 | 36.38 | 33.10 | 35.55 | 22,686 | +1.17(+3.41%) |
Sep 24, 2008 | 34.24 | 35.05 | 33.98 | 34.38 | 14,044 | -0.05(-0.16%) |
Sep 23, 2008 | 34.17 | 34.64 | 33.98 | 34.43 | 16,989 | -0.37(-1.05%) |
Sep 22, 2008 | 33.80 | 35.01 | 33.72 | 34.80 | 36,648 | -0.17(-0.49%) |
Sep 19, 2008 | 33.69 | 35.71 | 33.54 | 34.97 | 0 | +0.80(+2.33%) |
Sep 18, 2008 | 34.51 | 34.97 | 33.98 | 34.17 | 35,394 | -1.15(-3.27%) |
Sep 17, 2008 | 35.91 | 36.51 | 33.98 | 35.32 | 19,745 | +0.80(+2.33%) |
Sep 16, 2008 | 34.88 | 35.35 | 34.16 | 34.52 | 22,118 | -0.36(-1.03%) |
Sep 15, 2008 | 36.08 | 36.08 | 34.11 | 34.88 | 32,584 | -1.84(-5.01%) |
Sep 12, 2008 | 37.01 | 37.05 | 36.63 | 36.71 | 33,982 | -0.43(-1.17%) |
Sep 11, 2008 | 36.67 | 38.00 | 35.96 | 37.15 | 34,245 | +0.04(+0.10%) |
Sep 10, 2008 | 38.01 | 38.22 | 37.11 | 37.11 | 26,647 | -0.27(-0.72%) |
Sep 09, 2008 | 37.34 | 37.57 | 35.78 | 37.38 | 22,300 | -1.16(-3.02%) |
Sep 08, 2008 | 38.45 | 39.19 | 37.66 | 38.54 | 7,212 | +0.16(+0.42%) |
Sep 05, 2008 | 38.39 | 38.83 | 37.37 | 38.38 | 0 | -0.20(-0.51%) |
Sep 04, 2008 | 38.87 | 38.87 | 37.25 | 38.58 | 9,124 | -0.27(-0.69%) |
Sep 03, 2008 | 39.15 | 39.28 | 38.72 | 38.85 | 6,491 | -0.24(-0.62%) |
Sep 02, 2008 | 39.30 | 40.13 | 38.20 | 39.09 | 15,377 | +0.21(+0.55%) |
Aug 29, 2008 | 39.35 | 40.24 | 37.52 | 38.87 | 0 | -0.09(-0.23%) |
Aug 28, 2008 | 38.36 | 39.28 | 37.63 | 38.96 | 10,179 | +0.72(+1.89%) |
Aug 27, 2008 | 37.07 | 38.66 | 37.07 | 38.24 | 17,796 | +1.48(+4.04%) |
Aug 26, 2008 | 36.42 | 36.76 | 35.57 | 36.76 | 14,130 | +0.17(+0.46%) |
Aug 25, 2008 | 36.17 | 37.28 | 35.68 | 36.59 | 14,149 | +0.78(+2.17%) |
Aug 22, 2008 | 36.43 | 36.43 | 35.64 | 35.81 | 0 | +0.26(+0.73%) |
Aug 21, 2008 | 35.70 | 35.77 | 35.15 | 35.55 | 10,035 | +0.01(+0.03%) |
Aug 20, 2008 | 34.29 | 35.68 | 34.29 | 35.54 | 4,931 | +1.08(+3.14%) |
Aug 19, 2008 | 34.28 | 34.77 | 34.15 | 34.46 | 13,026 | +0.27(+0.78%) |
Aug 18, 2008 | 34.01 | 35.00 | 34.00 | 34.19 | 14,852 | -0.02(-0.05%) |
Aug 15, 2008 | 34.40 | 34.40 | 34.03 | 34.21 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 35.61 | 35.61 | 34.21 | 34.21 | 30,107 | -1.34(-3.77%) |
Aug 13, 2008 | 35.77 | 35.86 | 34.92 | 35.55 | 20,009 | -0.22(-0.63%) |
Aug 12, 2008 | 35.55 | 36.25 | 35.40 | 35.77 | 7,268 | +0.02(+0.05%) |
Aug 11, 2008 | 36.25 | 36.42 | 35.37 | 35.75 | 11,726 | +0.13(+0.38%) |
Aug 08, 2008 | 35.57 | 35.96 | 35.56 | 35.62 | 5,361 | -0.13(-0.38%) |
Aug 07, 2008 | 35.68 | 36.33 | 35.36 | 35.75 | 16,881 | -0.10(-0.27%) |
Aug 06, 2008 | 36.04 | 36.14 | 35.44 | 35.85 | 24,349 | -0.20(-0.55%) |
Aug 05, 2008 | 37.65 | 37.96 | 35.83 | 36.05 | 21,076 | -2.32(-6.04%) |
Aug 04, 2008 | 38.49 | 38.63 | 36.69 | 38.36 | 11,183 | +0.35(+0.92%) |