Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 29.52 | 30.00 | 27.00 | 29.70 | 92,001 | -0.30(-1.00%) |
Oct 30, 2008 | 29.70 | 34.44 | 24.90 | 30.00 | 149,351 | +3.78(+14.42%) |
Oct 29, 2008 | 20.94 | 27.30 | 19.50 | 26.22 | 96,791 | +6.90(+35.71%) |
Oct 28, 2008 | 18.96 | 19.74 | 16.44 | 19.32 | 101,854 | +1.26(+6.98%) |
Oct 27, 2008 | 22.08 | 22.08 | 18.06 | 18.06 | 75,339 | -3.72(-17.08%) |
Oct 24, 2008 | 22.80 | 23.22 | 21.36 | 21.78 | 59,256 | -2.52(-10.37%) |
Oct 23, 2008 | 24.60 | 27.00 | 22.56 | 24.30 | 53,288 | +0.06(+0.25%) |
Oct 22, 2008 | 26.70 | 26.70 | 22.80 | 24.24 | 81,754 | -3.60(-12.93%) |
Oct 21, 2008 | 30.00 | 30.00 | 27.18 | 27.84 | 52,588 | -1.56(-5.31%) |
Oct 20, 2008 | 28.32 | 29.82 | 27.60 | 29.40 | 62,920 | +2.52(+9.37%) |
Oct 17, 2008 | 27.72 | 30.48 | 24.00 | 26.88 | 109,353 | -1.08(-3.86%) |
Oct 16, 2008 | 26.16 | 28.14 | 22.68 | 27.96 | 78,126 | +3.42(+13.94%) |
Oct 15, 2008 | 30.54 | 30.54 | 24.54 | 24.54 | 86,729 | -7.20(-22.68%) |
Oct 14, 2008 | 30.54 | 31.74 | 29.46 | 31.74 | 205,320 | +3.48(+12.31%) |
Oct 13, 2008 | 24.78 | 28.97 | 24.42 | 28.26 | 165,624 | +5.70(+25.27%) |
Oct 10, 2008 | 24.96 | 26.76 | 21.42 | 22.56 | 139,104 | -4.32(-16.07%) |
Oct 09, 2008 | 33.36 | 33.36 | 24.60 | 26.88 | 84,388 | -3.54(-11.64%) |
Oct 08, 2008 | 36.06 | 36.90 | 28.50 | 30.42 | 128,443 | -5.70(-15.78%) |
Oct 07, 2008 | 43.44 | 43.50 | 35.82 | 36.12 | 142,960 | -2.64(-6.81%) |
Oct 06, 2008 | 49.44 | 49.44 | 36.36 | 38.76 | 157,449 | -12.00(-23.64%) |
Oct 03, 2008 | 54.84 | 58.32 | 50.76 | 50.76 | 0 | -3.60(-6.62%) |
Oct 02, 2008 | 63.24 | 64.14 | 53.16 | 54.36 | 42,685 | -9.72(-15.17%) |
Oct 01, 2008 | 64.80 | 66.30 | 61.98 | 64.08 | 37,188 | -1.92(-2.91%) |
Sep 30, 2008 | 63.42 | 67.62 | 61.93 | 66.00 | 40,489 | +3.84(+6.18%) |
Sep 29, 2008 | 71.04 | 71.76 | 61.64 | 62.16 | 30,730 | -11.52(-15.64%) |
Sep 26, 2008 | 72.12 | 74.64 | 71.22 | 73.68 | 0 | -0.60(-0.81%) |
Sep 25, 2008 | 75.96 | 79.08 | 73.56 | 74.28 | 41,774 | -0.36(-0.48%) |
Sep 24, 2008 | 75.42 | 77.22 | 73.74 | 74.64 | 47,320 | -2.28(-2.96%) |
Sep 23, 2008 | 90.00 | 90.66 | 76.38 | 76.92 | 42,150 | -7.80(-9.21%) |
Sep 22, 2008 | 82.80 | 86.28 | 80.88 | 84.72 | 43,058 | +1.32(+1.58%) |
Sep 19, 2008 | 68.76 | 87.12 | 63.42 | 83.40 | 0 | +21.84(+35.48%) |
Sep 18, 2008 | 64.38 | 66.54 | 57.00 | 61.56 | 152,202 | -2.88(-4.47%) |
Sep 17, 2008 | 72.48 | 72.48 | 61.80 | 64.44 | 76,838 | -4.74(-6.85%) |
Sep 16, 2008 | 65.04 | 69.18 | 61.62 | 69.18 | 87,537 | +1.86(+2.76%) |
Sep 15, 2008 | 72.06 | 72.06 | 64.44 | 67.32 | 49,956 | -6.18(-8.41%) |
Sep 12, 2008 | 69.96 | 73.91 | 69.24 | 73.50 | 72,509 | +3.66(+5.24%) |
Sep 11, 2008 | 68.34 | 71.64 | 66.96 | 69.84 | 74,003 | +0.48(+0.69%) |
Sep 10, 2008 | 66.30 | 70.50 | 64.50 | 69.36 | 79,781 | +2.52(+3.77%) |
Sep 09, 2008 | 74.58 | 74.58 | 66.42 | 66.84 | 151,531 | -7.68(-10.31%) |
Sep 08, 2008 | 80.10 | 80.88 | 73.44 | 74.52 | 69,565 | -3.60(-4.61%) |
Sep 05, 2008 | 84.48 | 84.48 | 77.40 | 78.12 | 0 | -5.64(-6.73%) |
Sep 04, 2008 | 87.18 | 91.50 | 82.68 | 83.76 | 122,388 | -2.52(-2.92%) |
Sep 03, 2008 | 93.66 | 93.66 | 85.02 | 86.28 | 74,082 | -7.56(-8.06%) |
Sep 02, 2008 | 99.12 | 101.40 | 93.00 | 93.84 | 57,795 | -7.26(-7.18%) |
Aug 29, 2008 | 99.78 | 101.70 | 98.88 | 101.10 | 45,148 | +2.34(+2.37%) |
Aug 28, 2008 | 98.40 | 99.42 | 98.40 | 98.76 | 32,554 | +0.90(+0.92%) |
Aug 27, 2008 | 104.94 | 104.94 | 96.00 | 97.86 | 67,278 | -1.50(-1.51%) |
Aug 26, 2008 | 101.10 | 102.42 | 98.40 | 99.36 | 41,232 | -0.72(-0.72%) |
Aug 25, 2008 | 102.00 | 103.38 | 99.06 | 100.08 | 53,049 | -1.38(-1.36%) |
Aug 22, 2008 | 98.88 | 102.48 | 97.67 | 101.46 | 33,632 | +2.58(+2.61%) |
Aug 21, 2008 | 103.77 | 103.77 | 97.68 | 98.88 | 74,647 | -3.00(-2.94%) |
Aug 20, 2008 | 95.34 | 103.50 | 95.34 | 101.88 | 108,742 | +10.26(+11.20%) |
Aug 19, 2008 | 94.92 | 96.58 | 90.00 | 91.62 | 102,338 | -4.14(-4.32%) |
Aug 18, 2008 | 101.34 | 103.62 | 95.64 | 95.76 | 53,779 | -4.92(-4.89%) |
Aug 15, 2008 | 101.82 | 104.94 | 99.54 | 100.68 | 0 | -1.74(-1.70%) |
Aug 14, 2008 | 100.98 | 103.32 | 100.38 | 102.42 | 22,670 | +1.50(+1.49%) |
Aug 13, 2008 | 96.90 | 102.66 | 96.90 | 100.92 | 32,773 | +5.22(+5.45%) |
Aug 12, 2008 | 96.00 | 96.12 | 94.02 | 95.70 | 31,226 | +0.30(+0.31%) |
Aug 11, 2008 | 97.44 | 99.00 | 94.50 | 95.40 | 60,472 | -3.24(-3.28%) |
Aug 08, 2008 | 102.78 | 104.04 | 98.22 | 98.64 | 41,883 | -4.44(-4.31%) |
Aug 07, 2008 | 104.82 | 107.28 | 100.44 | 103.08 | 62,544 | -0.54(-0.52%) |
Aug 06, 2008 | 104.10 | 114.12 | 102.06 | 103.62 | 64,973 | +4.98(+5.05%) |
Aug 05, 2008 | 100.50 | 101.52 | 93.00 | 98.64 | 106,320 | -4.74(-4.59%) |
Aug 04, 2008 | 110.94 | 111.00 | 100.32 | 103.38 | 43,778 | -6.72(-6.10%) |