Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 28.35 | 32.80 | 28.35 | 32.80 | 4,278 | +5.01(+18.03%) |
Oct 30, 2008 | 27.83 | 27.83 | 27.39 | 27.79 | 972 | +0.12(+0.44%) |
Oct 29, 2008 | 27.98 | 27.98 | 26.52 | 27.66 | 1,912 | +0.30(+1.08%) |
Oct 28, 2008 | 26.75 | 27.87 | 26.38 | 27.37 | 4,472 | +1.28(+4.90%) |
Oct 27, 2008 | 26.88 | 27.32 | 26.09 | 26.09 | 1,624 | -1.14(-4.19%) |
Oct 24, 2008 | 28.40 | 28.40 | 26.16 | 27.23 | 1,980 | -1.61(-5.57%) |
Oct 23, 2008 | 28.70 | 29.49 | 28.70 | 28.84 | 3,063 | -0.68(-2.31%) |
Oct 22, 2008 | 29.61 | 29.61 | 29.52 | 29.52 | 1,158 | -1.23(-4.00%) |
Oct 21, 2008 | 30.49 | 30.75 | 30.49 | 30.75 | 1,530 | -0.45(-1.45%) |
Oct 20, 2008 | 31.43 | 31.93 | 31.18 | 31.20 | 7,659 | +0.36(+1.17%) |
Oct 17, 2008 | 30.11 | 31.95 | 29.07 | 30.84 | 10,981 | +0.13(+0.43%) |
Oct 16, 2008 | 30.75 | 31.08 | 28.87 | 30.71 | 5,917 | +0.22(+0.73%) |
Oct 15, 2008 | 32.26 | 32.80 | 30.49 | 30.49 | 5,863 | -1.51(-4.72%) |
Oct 14, 2008 | 31.32 | 33.05 | 31.32 | 31.99 | 7,851 | +0.48(+1.51%) |
Oct 13, 2008 | 29.30 | 31.52 | 28.72 | 31.52 | 7,750 | +4.56(+16.91%) |
Oct 10, 2008 | 34.44 | 34.44 | 25.82 | 26.96 | 26,764 | -7.48(-21.71%) |
Oct 09, 2008 | 35.46 | 36.64 | 34.44 | 34.44 | 3,768 | -2.98(-7.96%) |
Oct 08, 2008 | 39.11 | 39.97 | 35.00 | 37.41 | 7,506 | -2.64(-6.59%) |
Oct 07, 2008 | 41.14 | 43.11 | 40.05 | 40.05 | 7,706 | -2.53(-5.93%) |
Oct 06, 2008 | 45.10 | 45.10 | 41.94 | 42.58 | 39,027 | -3.01(-6.60%) |
Oct 03, 2008 | 45.92 | 45.92 | 45.20 | 45.59 | 3,100 | -0.17(-0.38%) |
Oct 02, 2008 | 45.52 | 46.68 | 45.10 | 45.76 | 11,719 | -0.95(-2.04%) |
Oct 01, 2008 | 47.15 | 47.15 | 45.96 | 46.71 | 3,263 | -1.12(-2.35%) |
Sep 30, 2008 | 45.03 | 50.84 | 44.97 | 47.84 | 4,138 | +2.79(+6.19%) |
Sep 29, 2008 | 46.28 | 47.56 | 44.94 | 45.05 | 4,599 | -1.98(-4.22%) |
Sep 26, 2008 | 47.26 | 47.56 | 46.82 | 47.03 | 2,019 | -1.33(-2.75%) |
Sep 25, 2008 | 47.11 | 48.36 | 46.97 | 48.36 | 4,858 | +1.50(+3.20%) |
Sep 24, 2008 | 47.89 | 47.89 | 46.77 | 46.86 | 4,423 | +0.30(+0.65%) |
Sep 23, 2008 | 47.55 | 49.16 | 45.31 | 46.56 | 9,027 | -0.39(-0.82%) |
Sep 22, 2008 | 53.69 | 53.69 | 46.94 | 46.94 | 5,423 | -6.76(-12.60%) |
Sep 19, 2008 | 48.67 | 54.85 | 44.62 | 53.71 | 65,445 | +7.79(+16.96%) |
Sep 18, 2008 | 44.58 | 45.92 | 41.78 | 45.92 | 14,048 | +3.58(+8.46%) |
Sep 17, 2008 | 44.40 | 44.48 | 42.33 | 42.33 | 1,111 | -2.48(-5.53%) |
Sep 16, 2008 | 44.52 | 44.81 | 43.24 | 44.81 | 1,608 | +1.75(+4.06%) |
Sep 15, 2008 | 45.06 | 45.06 | 43.06 | 43.06 | 1,008 | -0.93(-2.11%) |
Sep 12, 2008 | 45.10 | 45.10 | 43.49 | 43.99 | 547 | -1.02(-2.26%) |
Sep 11, 2008 | 45.09 | 45.10 | 43.48 | 45.01 | 2,157 | -0.17(-0.38%) |
Sep 10, 2008 | 44.47 | 45.18 | 44.47 | 45.18 | 3,419 | +1.06(+2.40%) |
Sep 09, 2008 | 42.33 | 45.09 | 42.33 | 44.12 | 1,747 | +1.85(+4.38%) |
Sep 08, 2008 | 43.25 | 43.25 | 41.41 | 42.27 | 5,661 | -1.12(-2.59%) |
Sep 05, 2008 | 44.98 | 44.98 | 42.90 | 43.39 | 870 | +0.80(+1.89%) |
Sep 04, 2008 | 42.23 | 43.79 | 42.10 | 42.59 | 2,850 | -0.46(-1.07%) |
Sep 03, 2008 | 44.55 | 44.55 | 43.05 | 43.05 | 2,123 | -0.80(-1.83%) |
Sep 02, 2008 | 45.10 | 45.10 | 43.06 | 43.85 | 9,517 | -1.03(-2.30%) |
Aug 29, 2008 | 45.10 | 45.10 | 44.49 | 44.88 | 987 | -0.21(-0.47%) |
Aug 28, 2008 | 45.09 | 45.10 | 44.79 | 45.10 | 2,133 | +0.25(+0.57%) |
Aug 27, 2008 | 44.12 | 44.84 | 44.12 | 44.84 | 3,358 | +0.44(+1.00%) |
Aug 26, 2008 | 44.38 | 44.40 | 44.26 | 44.40 | 703 | +0.48(+1.10%) |
Aug 25, 2008 | 44.03 | 44.24 | 43.72 | 43.92 | 1,602 | -0.57(-1.27%) |
Aug 22, 2008 | 43.23 | 44.48 | 43.20 | 44.48 | 2,433 | +0.01(+0.02%) |
Aug 21, 2008 | 44.89 | 44.89 | 43.06 | 44.47 | 1,829 | +0.29(+0.65%) |
Aug 20, 2008 | 45.10 | 45.10 | 44.19 | 44.19 | 2,479 | -0.91(-2.02%) |
Aug 19, 2008 | 43.91 | 45.10 | 43.38 | 45.10 | 3,950 | +0.00(+0.00%) |
Aug 18, 2008 | 44.33 | 45.10 | 44.32 | 45.10 | 3,186 | +0.02(+0.04%) |
Aug 15, 2008 | 45.79 | 45.79 | 44.18 | 45.08 | 7,080 | -0.24(-0.52%) |
Aug 14, 2008 | 43.70 | 45.52 | 41.98 | 45.32 | 5,274 | -0.50(-1.09%) |
Aug 13, 2008 | 42.70 | 45.82 | 41.82 | 45.82 | 4,040 | +1.04(+2.33%) |
Aug 12, 2008 | 45.11 | 46.33 | 44.78 | 44.78 | 9,021 | -0.99(-2.17%) |
Aug 11, 2008 | 45.01 | 47.15 | 44.31 | 45.77 | 4,371 | +0.67(+1.49%) |
Aug 08, 2008 | 44.27 | 45.10 | 42.65 | 45.10 | 3,689 | +3.76(+9.11%) |
Aug 07, 2008 | 41.84 | 44.82 | 39.71 | 41.33 | 4,719 | -2.41(-5.51%) |
Aug 06, 2008 | 42.09 | 43.74 | 42.09 | 43.74 | 959 | +0.56(+1.29%) |
Aug 05, 2008 | 43.86 | 44.89 | 39.73 | 43.19 | 8,272 | -0.17(-0.40%) |
Aug 04, 2008 | 43.36 | 44.28 | 41.85 | 43.36 | 4,051 | -0.10(-0.23%) |