Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 45.95 | 50.09 | 43.20 | 50.09 | 25,202 | +3.58(+7.71%) |
Oct 30, 2008 | 42.74 | 46.87 | 41.91 | 46.50 | 27,277 | +4.60(+10.96%) |
Oct 29, 2008 | 39.52 | 43.56 | 37.59 | 41.91 | 25,263 | +3.31(+8.57%) |
Oct 28, 2008 | 37.04 | 38.60 | 34.92 | 38.60 | 16,587 | +3.40(+9.66%) |
Oct 27, 2008 | 36.30 | 40.26 | 35.20 | 35.20 | 18,226 | -1.75(-4.73%) |
Oct 24, 2008 | 36.85 | 38.42 | 35.48 | 36.95 | 17,217 | -2.11(-5.41%) |
Oct 23, 2008 | 37.87 | 41.27 | 36.67 | 39.06 | 20,858 | +1.84(+4.94%) |
Oct 22, 2008 | 41.27 | 41.27 | 36.85 | 37.22 | 20,246 | -4.69(-11.18%) |
Oct 21, 2008 | 42.19 | 44.02 | 38.60 | 41.91 | 21,359 | -1.65(-3.80%) |
Oct 20, 2008 | 39.24 | 44.12 | 37.77 | 43.56 | 35,348 | +5.88(+15.61%) |
Oct 17, 2008 | 33.64 | 42.74 | 33.18 | 37.68 | 33,495 | +2.48(+7.05%) |
Oct 16, 2008 | 32.53 | 35.66 | 28.49 | 35.20 | 65,805 | +3.86(+12.32%) |
Oct 15, 2008 | 34.01 | 36.40 | 31.34 | 31.34 | 46,566 | -5.88(-15.80%) |
Oct 14, 2008 | 44.57 | 45.86 | 36.63 | 37.22 | 46,306 | -5.70(-13.28%) |
Oct 13, 2008 | 41.27 | 43.50 | 39.52 | 42.92 | 30,032 | +3.40(+8.60%) |
Oct 10, 2008 | 35.48 | 39.52 | 23.16 | 39.52 | 61,484 | +1.84(+4.88%) |
Oct 09, 2008 | 45.31 | 46.32 | 36.76 | 37.68 | 25,646 | -5.97(-13.68%) |
Oct 08, 2008 | 45.31 | 47.98 | 40.53 | 43.66 | 73,470 | -4.78(-9.87%) |
Oct 07, 2008 | 51.19 | 54.59 | 48.25 | 48.43 | 26,108 | -3.03(-5.89%) |
Oct 06, 2008 | 52.39 | 55.14 | 44.76 | 51.47 | 58,737 | -7.35(-12.50%) |
Oct 03, 2008 | 59.83 | 66.72 | 58.45 | 58.82 | 34,039 | -4.32(-6.84%) |
Oct 02, 2008 | 65.53 | 71.78 | 62.96 | 63.14 | 49,304 | -6.71(-9.61%) |
Oct 01, 2008 | 72.33 | 74.72 | 67.09 | 69.85 | 30,248 | -4.87(-6.52%) |
Sep 30, 2008 | 71.69 | 78.03 | 66.82 | 74.72 | 36,636 | +5.79(+8.40%) |
Sep 29, 2008 | 77.48 | 77.48 | 64.79 | 68.93 | 73,997 | -9.19(-11.76%) |
Sep 26, 2008 | 73.62 | 79.22 | 72.88 | 78.12 | 0 | +0.83(+1.07%) |
Sep 25, 2008 | 68.93 | 77.84 | 61.58 | 77.29 | 47,626 | +7.63(+10.95%) |
Sep 24, 2008 | 68.01 | 70.77 | 68.01 | 69.67 | 34,075 | +2.39(+3.55%) |
Sep 23, 2008 | 64.33 | 68.93 | 61.58 | 67.28 | 15,691 | +1.01(+1.53%) |
Sep 22, 2008 | 68.01 | 69.02 | 61.58 | 66.26 | 40,128 | -0.74(-1.10%) |
Sep 19, 2008 | 75.64 | 75.82 | 66.08 | 67.00 | 0 | -1.75(-2.54%) |
Sep 18, 2008 | 63.42 | 70.22 | 63.42 | 68.75 | 42,439 | +5.15(+8.09%) |
Sep 17, 2008 | 65.62 | 66.08 | 61.39 | 63.60 | 40,980 | -1.19(-1.84%) |
Sep 16, 2008 | 61.58 | 65.60 | 57.44 | 64.79 | 55,906 | +3.12(+5.07%) |
Sep 15, 2008 | 54.50 | 62.04 | 51.84 | 61.67 | 47,990 | +2.67(+4.52%) |
Sep 12, 2008 | 56.80 | 60.38 | 56.52 | 59.00 | 38,603 | +2.76(+4.90%) |
Sep 11, 2008 | 51.93 | 57.07 | 48.71 | 56.25 | 42,370 | +2.02(+3.73%) |
Sep 10, 2008 | 48.43 | 54.32 | 47.24 | 54.22 | 45,107 | +6.16(+12.81%) |
Sep 09, 2008 | 56.89 | 56.89 | 47.42 | 48.07 | 39,469 | -8.09(-14.40%) |
Sep 08, 2008 | 60.11 | 60.20 | 55.05 | 56.16 | 20,180 | -2.30(-3.93%) |
Sep 05, 2008 | 54.32 | 58.82 | 53.40 | 58.45 | 0 | +4.60(+8.53%) |
Sep 04, 2008 | 60.20 | 61.03 | 53.49 | 53.86 | 71,547 | -7.35(-12.01%) |
Sep 03, 2008 | 62.59 | 63.05 | 59.92 | 61.21 | 24,991 | -2.21(-3.48%) |
Sep 02, 2008 | 67.18 | 67.28 | 61.58 | 63.42 | 46,118 | -4.60(-6.76%) |
Aug 29, 2008 | 69.85 | 71.23 | 68.01 | 68.01 | 36,041 | -2.02(-2.89%) |
Aug 28, 2008 | 73.34 | 73.34 | 69.39 | 70.03 | 25,158 | -0.46(-0.65%) |
Aug 27, 2008 | 68.84 | 73.98 | 68.84 | 70.49 | 27,625 | +2.48(+3.65%) |
Aug 26, 2008 | 66.45 | 70.77 | 66.17 | 68.01 | 20,656 | +1.93(+2.92%) |
Aug 25, 2008 | 67.18 | 70.90 | 64.70 | 66.08 | 18,494 | -2.30(-3.36%) |
Aug 22, 2008 | 70.31 | 70.31 | 66.91 | 68.38 | 16,077 | -2.30(-3.25%) |
Aug 21, 2008 | 73.71 | 75.27 | 70.12 | 70.68 | 34,109 | -0.28(-0.39%) |
Aug 20, 2008 | 71.14 | 71.23 | 66.17 | 70.95 | 29,410 | +3.03(+4.47%) |
Aug 19, 2008 | 67.09 | 71.50 | 63.60 | 67.92 | 33,929 | +0.46(+0.68%) |
Aug 18, 2008 | 72.61 | 76.01 | 66.26 | 67.46 | 37,760 | -4.23(-5.90%) |
Aug 15, 2008 | 76.28 | 78.58 | 70.68 | 71.69 | 0 | -5.24(-6.81%) |
Aug 14, 2008 | 74.44 | 79.50 | 71.69 | 76.93 | 72,379 | +2.48(+3.33%) |
Aug 13, 2008 | 68.84 | 76.10 | 67.09 | 74.44 | 78,234 | +8.64(+13.13%) |
Aug 12, 2008 | 64.15 | 66.54 | 61.58 | 65.81 | 37,486 | +1.10(+1.70%) |
Aug 11, 2008 | 63.23 | 66.26 | 61.67 | 64.70 | 42,349 | -1.47(-2.22%) |
Aug 08, 2008 | 66.17 | 66.82 | 63.42 | 66.17 | 37,480 | -1.93(-2.83%) |
Aug 07, 2008 | 68.38 | 73.34 | 65.71 | 68.10 | 55,326 | +2.57(+3.93%) |
Aug 06, 2008 | 67.09 | 69.76 | 63.99 | 65.53 | 56,194 | -0.83(-1.25%) |
Aug 05, 2008 | 71.96 | 72.70 | 60.84 | 66.36 | 111,307 | -6.16(-8.49%) |
Aug 04, 2008 | 83.18 | 83.64 | 72.30 | 72.51 | 51,763 | -10.94(-13.11%) |