Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 47.28 | 65.27 | 44.81 | 57.16 | 187,091 | +11.29(+24.62%) |
Oct 30, 2008 | 47.63 | 51.51 | 43.75 | 45.87 | 93,291 | -1.76(-3.70%) |
Oct 29, 2008 | 55.39 | 55.39 | 47.28 | 47.63 | 104,138 | +8.11(+20.54%) |
Oct 28, 2008 | 48.34 | 50.81 | 30.34 | 39.52 | 107,431 | -7.06(-15.15%) |
Oct 27, 2008 | 53.98 | 55.04 | 46.57 | 46.57 | 29,914 | -6.35(-12.00%) |
Oct 24, 2008 | 53.28 | 59.63 | 52.92 | 52.92 | 60,866 | -5.29(-9.09%) |
Oct 23, 2008 | 65.27 | 65.27 | 56.80 | 58.22 | 58,636 | -7.41(-11.29%) |
Oct 22, 2008 | 72.68 | 73.56 | 64.54 | 65.62 | 50,554 | -9.17(-12.26%) |
Oct 21, 2008 | 76.56 | 80.44 | 74.45 | 74.80 | 30,972 | -2.12(-2.75%) |
Oct 20, 2008 | 85.03 | 86.09 | 75.50 | 76.92 | 27,729 | -4.23(-5.22%) |
Oct 17, 2008 | 80.09 | 84.68 | 79.38 | 81.15 | 42,266 | -1.41(-1.71%) |
Oct 16, 2008 | 74.09 | 82.91 | 71.27 | 82.56 | 63,260 | +9.17(+12.50%) |
Oct 15, 2008 | 78.33 | 82.56 | 73.03 | 73.39 | 44,337 | -7.76(-9.57%) |
Oct 14, 2008 | 94.20 | 94.20 | 74.09 | 81.15 | 48,791 | -6.70(-7.63%) |
Oct 13, 2008 | 74.09 | 89.97 | 71.27 | 87.85 | 63,713 | +19.76(+29.02%) |
Oct 10, 2008 | 68.45 | 70.56 | 59.63 | 68.09 | 123,996 | -3.18(-4.46%) |
Oct 09, 2008 | 81.50 | 86.44 | 65.62 | 71.27 | 105,533 | -12.70(-15.13%) |
Oct 08, 2008 | 106.20 | 107.61 | 83.27 | 83.97 | 134,716 | -27.17(-24.44%) |
Oct 07, 2008 | 116.43 | 116.43 | 107.26 | 111.14 | 102,867 | -5.65(-4.83%) |
Oct 06, 2008 | 124.55 | 125.60 | 108.32 | 116.78 | 58,293 | -13.76(-10.54%) |
Oct 03, 2008 | 134.07 | 137.60 | 129.13 | 130.54 | 34,498 | +0.35(+0.27%) |
Oct 02, 2008 | 137.60 | 138.66 | 128.07 | 130.19 | 49,701 | -7.76(-5.63%) |
Oct 01, 2008 | 140.78 | 143.42 | 136.54 | 137.95 | 33,752 | -4.94(-3.46%) |
Sep 30, 2008 | 127.02 | 144.66 | 127.02 | 142.89 | 56,949 | +17.99(+14.41%) |
Sep 29, 2008 | 138.66 | 188.41 | 124.55 | 124.90 | 63,091 | -16.58(-11.72%) |
Sep 26, 2008 | 133.01 | 142.19 | 127.37 | 141.48 | 0 | +0.70(+0.50%) |
Sep 25, 2008 | 145.36 | 146.07 | 140.78 | 140.78 | 33,845 | -1.76(-1.24%) |
Sep 24, 2008 | 146.77 | 147.83 | 140.42 | 142.54 | 27,392 | -1.76(-1.22%) |
Sep 23, 2008 | 153.48 | 153.83 | 142.89 | 144.30 | 29,756 | -6.70(-4.44%) |
Sep 22, 2008 | 152.77 | 158.42 | 150.30 | 151.01 | 33,510 | -3.18(-2.06%) |
Sep 19, 2008 | 144.30 | 165.12 | 144.30 | 154.18 | 0 | +11.64(+8.17%) |
Sep 18, 2008 | 151.71 | 151.71 | 135.13 | 142.54 | 66,168 | +4.94(+3.59%) |
Sep 17, 2008 | 150.30 | 151.36 | 137.60 | 137.60 | 47,522 | -12.35(-8.24%) |
Sep 16, 2008 | 147.83 | 159.83 | 145.01 | 149.95 | 83,059 | -3.53(-2.30%) |
Sep 15, 2008 | 155.24 | 160.53 | 153.48 | 153.48 | 21,342 | -7.06(-4.40%) |
Sep 12, 2008 | 155.95 | 160.89 | 155.95 | 160.53 | 16,032 | +1.76(+1.11%) |
Sep 11, 2008 | 158.42 | 160.18 | 155.59 | 158.77 | 41,435 | -2.82(-1.75%) |
Sep 10, 2008 | 166.53 | 166.88 | 158.77 | 161.59 | 52,531 | -2.47(-1.51%) |
Sep 09, 2008 | 165.47 | 169.71 | 161.24 | 164.06 | 40,562 | +0.00(+0.00%) |
Sep 08, 2008 | 171.47 | 173.94 | 159.12 | 164.06 | 54,899 | +4.94(+3.10%) |
Sep 05, 2008 | 152.95 | 159.12 | 152.07 | 159.12 | 0 | +3.88(+2.50%) |
Sep 04, 2008 | 160.53 | 161.94 | 153.83 | 155.24 | 52,542 | -9.88(-5.98%) |
Sep 03, 2008 | 165.47 | 172.88 | 162.30 | 165.12 | 45,364 | +0.71(+0.43%) |
Sep 02, 2008 | 165.83 | 172.18 | 161.94 | 164.41 | 30,547 | +4.23(+2.64%) |
Aug 29, 2008 | 156.30 | 166.18 | 154.89 | 160.18 | 30,099 | +3.18(+2.02%) |
Aug 28, 2008 | 147.13 | 157.00 | 146.07 | 157.00 | 36,537 | +10.58(+7.23%) |
Aug 27, 2008 | 145.36 | 147.83 | 145.36 | 146.42 | 33,429 | +0.00(+0.00%) |
Aug 26, 2008 | 146.42 | 147.13 | 145.36 | 146.42 | 36,848 | +0.71(+0.48%) |
Aug 25, 2008 | 146.42 | 148.86 | 145.72 | 145.72 | 26,961 | -2.47(-1.67%) |
Aug 22, 2008 | 147.83 | 151.36 | 146.42 | 148.19 | 32,493 | +2.12(+1.45%) |
Aug 21, 2008 | 141.13 | 150.30 | 140.78 | 146.07 | 27,317 | +4.23(+2.99%) |
Aug 20, 2008 | 142.89 | 146.77 | 141.13 | 141.83 | 47,252 | +0.71(+0.50%) |
Aug 19, 2008 | 143.25 | 143.95 | 140.42 | 141.13 | 28,448 | -2.82(-1.96%) |
Aug 18, 2008 | 147.13 | 149.24 | 143.25 | 143.95 | 31,445 | -2.47(-1.69%) |
Aug 15, 2008 | 142.89 | 150.66 | 142.89 | 146.42 | 0 | +2.47(+1.72%) |
Aug 14, 2008 | 140.78 | 148.89 | 140.78 | 143.95 | 45,391 | +2.47(+1.75%) |
Aug 13, 2008 | 142.89 | 143.95 | 141.13 | 141.48 | 36,466 | -1.06(-0.74%) |
Aug 12, 2008 | 144.66 | 144.66 | 141.13 | 142.54 | 37,229 | -1.06(-0.74%) |
Aug 11, 2008 | 142.54 | 146.42 | 140.78 | 143.60 | 56,575 | +2.47(+1.75%) |
Aug 08, 2008 | 136.90 | 144.30 | 136.90 | 141.13 | 70,738 | +2.12(+1.52%) |
Aug 07, 2008 | 136.19 | 141.48 | 134.43 | 139.01 | 36,033 | +2.82(+2.07%) |
Aug 06, 2008 | 142.89 | 143.60 | 133.37 | 136.19 | 52,023 | -12.00(-8.10%) |
Aug 05, 2008 | 140.07 | 148.19 | 137.95 | 148.19 | 28,137 | +9.53(+6.87%) |
Aug 04, 2008 | 145.72 | 145.72 | 136.19 | 138.66 | 24,774 | -6.35(-4.38%) |