Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 25.42 | 26.79 | 22.85 | 25.16 | 28,509 | -0.60(-2.33%) |
Oct 30, 2008 | 25.67 | 26.88 | 24.50 | 25.76 | 16,807 | +0.67(+2.68%) |
Oct 29, 2008 | 25.49 | 26.15 | 22.85 | 25.09 | 37,093 | -0.45(-1.75%) |
Oct 28, 2008 | 25.02 | 26.43 | 21.50 | 25.54 | 24,656 | +0.56(+2.22%) |
Oct 27, 2008 | 25.27 | 25.57 | 22.21 | 24.98 | 29,134 | -1.16(-4.42%) |
Oct 24, 2008 | 26.88 | 26.92 | 23.65 | 26.14 | 29,796 | -1.42(-5.14%) |
Oct 23, 2008 | 29.02 | 31.47 | 27.55 | 27.55 | 55,751 | -1.85(-6.31%) |
Oct 22, 2008 | 31.18 | 31.18 | 27.03 | 29.41 | 37,651 | -2.28(-7.21%) |
Oct 21, 2008 | 31.20 | 32.89 | 30.24 | 31.69 | 12,388 | +0.79(+2.55%) |
Oct 20, 2008 | 28.67 | 31.81 | 28.65 | 30.90 | 57,056 | +2.19(+7.61%) |
Oct 17, 2008 | 25.63 | 30.38 | 25.63 | 28.72 | 10,546 | +2.02(+7.59%) |
Oct 16, 2008 | 24.68 | 28.67 | 23.34 | 26.69 | 38,345 | +2.14(+8.72%) |
Oct 15, 2008 | 26.25 | 26.31 | 23.95 | 24.55 | 29,003 | -0.82(-3.25%) |
Oct 14, 2008 | 22.79 | 28.96 | 20.63 | 25.37 | 24,673 | -2.41(-8.67%) |
Oct 13, 2008 | 21.97 | 28.66 | 21.97 | 27.78 | 35,274 | +6.41(+29.97%) |
Oct 10, 2008 | 22.39 | 22.39 | 17.92 | 21.38 | 146,238 | -0.80(-3.60%) |
Oct 09, 2008 | 22.66 | 24.12 | 22.18 | 22.18 | 16,643 | -0.77(-3.36%) |
Oct 08, 2008 | 25.89 | 26.17 | 22.18 | 22.95 | 67,145 | -3.80(-14.20%) |
Oct 07, 2008 | 28.13 | 28.80 | 26.20 | 26.75 | 35,624 | -1.59(-5.60%) |
Oct 06, 2008 | 32.49 | 32.49 | 24.64 | 28.33 | 84,658 | -5.36(-15.90%) |
Oct 03, 2008 | 32.99 | 34.95 | 32.43 | 33.69 | 0 | +0.01(+0.03%) |
Oct 02, 2008 | 33.51 | 33.71 | 32.58 | 33.68 | 29,528 | -0.10(-0.29%) |
Oct 01, 2008 | 33.31 | 33.78 | 32.49 | 33.78 | 6,876 | +0.35(+1.04%) |
Sep 30, 2008 | 32.88 | 34.24 | 32.72 | 33.43 | 27,682 | -0.34(-1.01%) |
Sep 29, 2008 | 34.80 | 35.10 | 33.15 | 33.77 | 18,502 | -1.36(-3.88%) |
Sep 26, 2008 | 34.93 | 39.85 | 34.93 | 35.13 | 0 | -0.48(-1.36%) |
Sep 25, 2008 | 33.16 | 36.45 | 33.16 | 35.62 | 22,643 | +1.17(+3.41%) |
Sep 24, 2008 | 34.31 | 35.11 | 34.05 | 34.44 | 14,018 | -0.05(-0.16%) |
Sep 23, 2008 | 34.24 | 34.71 | 34.05 | 34.50 | 16,956 | -0.37(-1.05%) |
Sep 22, 2008 | 33.87 | 35.08 | 33.79 | 34.86 | 36,578 | -0.17(-0.49%) |
Sep 19, 2008 | 33.75 | 35.78 | 33.61 | 35.03 | 0 | +0.80(+2.33%) |
Sep 18, 2008 | 34.58 | 35.03 | 34.05 | 34.24 | 35,327 | -1.16(-3.27%) |
Sep 17, 2008 | 35.97 | 36.58 | 34.05 | 35.39 | 19,707 | +0.81(+2.33%) |
Sep 16, 2008 | 34.94 | 35.42 | 34.23 | 34.59 | 22,076 | -0.36(-1.03%) |
Sep 15, 2008 | 36.14 | 36.14 | 34.17 | 34.94 | 32,522 | -1.84(-5.01%) |
Sep 12, 2008 | 37.09 | 37.12 | 36.70 | 36.78 | 33,917 | -0.43(-1.17%) |
Sep 11, 2008 | 36.74 | 38.07 | 36.03 | 37.22 | 34,180 | +0.04(+0.10%) |
Sep 10, 2008 | 38.08 | 38.29 | 37.18 | 37.18 | 26,596 | -0.27(-0.72%) |
Sep 09, 2008 | 37.41 | 37.64 | 35.85 | 37.45 | 22,258 | -1.16(-3.02%) |
Sep 08, 2008 | 38.53 | 39.26 | 37.73 | 38.62 | 7,198 | +0.16(+0.42%) |
Sep 05, 2008 | 38.46 | 38.90 | 37.44 | 38.46 | 0 | -0.20(-0.51%) |
Sep 04, 2008 | 38.94 | 38.94 | 37.32 | 38.65 | 9,107 | -0.27(-0.69%) |
Sep 03, 2008 | 39.23 | 39.35 | 38.80 | 38.92 | 6,478 | -0.24(-0.62%) |
Sep 02, 2008 | 39.38 | 40.20 | 38.28 | 39.16 | 15,348 | +0.21(+0.55%) |
Aug 29, 2008 | 39.42 | 40.32 | 37.60 | 38.95 | 0 | -0.09(-0.23%) |
Aug 28, 2008 | 38.44 | 39.35 | 37.70 | 39.04 | 10,159 | +0.73(+1.89%) |
Aug 27, 2008 | 37.14 | 38.73 | 37.14 | 38.31 | 17,762 | +1.49(+4.04%) |
Aug 26, 2008 | 36.49 | 36.83 | 35.64 | 36.83 | 14,103 | +0.17(+0.46%) |
Aug 25, 2008 | 36.24 | 37.35 | 35.75 | 36.66 | 14,122 | +0.78(+2.17%) |
Aug 22, 2008 | 36.50 | 36.50 | 35.71 | 35.88 | 0 | +0.26(+0.73%) |
Aug 21, 2008 | 35.77 | 35.84 | 35.22 | 35.62 | 10,016 | +0.01(+0.02%) |
Aug 20, 2008 | 34.36 | 35.75 | 34.36 | 35.61 | 4,921 | +1.08(+3.14%) |
Aug 19, 2008 | 34.34 | 34.84 | 34.21 | 34.52 | 13,001 | +0.27(+0.78%) |
Aug 18, 2008 | 34.07 | 35.07 | 34.07 | 34.25 | 14,823 | -0.02(-0.05%) |
Aug 15, 2008 | 34.47 | 34.47 | 34.09 | 34.27 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 35.68 | 35.68 | 34.27 | 34.27 | 30,050 | -1.34(-3.77%) |
Aug 13, 2008 | 35.84 | 35.93 | 34.99 | 35.62 | 19,971 | -0.22(-0.63%) |
Aug 12, 2008 | 35.62 | 36.32 | 35.46 | 35.84 | 7,254 | +0.02(+0.05%) |
Aug 11, 2008 | 36.31 | 36.48 | 35.44 | 35.82 | 11,704 | +0.13(+0.38%) |
Aug 08, 2008 | 35.63 | 36.03 | 35.62 | 35.69 | 5,351 | -0.13(-0.38%) |
Aug 07, 2008 | 35.75 | 36.40 | 35.43 | 35.82 | 16,849 | -0.10(-0.27%) |
Aug 06, 2008 | 36.11 | 36.21 | 35.51 | 35.92 | 24,302 | -0.20(-0.55%) |
Aug 05, 2008 | 37.72 | 38.03 | 35.90 | 36.12 | 21,035 | -2.32(-6.04%) |
Aug 04, 2008 | 38.56 | 38.71 | 36.76 | 38.44 | 11,161 | +0.35(+0.92%) |