Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 29.24 | 30.81 | 29.24 | 30.06 | 1,080 | +0.68(+2.33%) |
Oct 30, 2008 | 28.81 | 29.38 | 28.76 | 29.38 | 1,654 | +1.33(+4.76%) |
Oct 29, 2008 | 28.05 | 28.97 | 27.73 | 28.04 | 4,680 | +0.08(+0.29%) |
Oct 28, 2008 | 26.35 | 27.96 | 25.38 | 27.96 | 12,382 | +2.19(+8.49%) |
Oct 27, 2008 | 28.20 | 28.20 | 25.77 | 25.77 | 63,495 | -1.36(-5.01%) |
Oct 24, 2008 | 26.47 | 27.28 | 26.47 | 27.13 | 9,435 | -0.49(-1.78%) |
Oct 23, 2008 | 28.33 | 28.65 | 27.62 | 27.62 | 4,238 | -0.94(-3.29%) |
Oct 22, 2008 | 29.72 | 29.81 | 28.19 | 28.56 | 12,052 | -1.99(-6.52%) |
Oct 21, 2008 | 30.76 | 31.16 | 30.55 | 30.55 | 4,150 | -0.29(-0.94%) |
Oct 20, 2008 | 30.25 | 30.84 | 30.22 | 30.84 | 10,845 | +0.99(+3.33%) |
Oct 17, 2008 | 29.54 | 30.81 | 29.54 | 29.85 | 14,673 | +1.14(+3.96%) |
Oct 16, 2008 | 29.00 | 29.41 | 28.02 | 28.71 | 6,096 | -0.13(-0.46%) |
Oct 15, 2008 | 31.23 | 31.30 | 28.85 | 28.85 | 5,612 | -3.07(-9.63%) |
Oct 14, 2008 | 33.79 | 33.79 | 31.03 | 31.92 | 18,395 | +0.12(+0.39%) |
Oct 13, 2008 | 32.74 | 32.74 | 30.64 | 31.79 | 13,754 | +2.38(+8.09%) |
Oct 10, 2008 | 27.60 | 30.37 | 27.24 | 29.42 | 11,636 | -0.26(-0.87%) |
Oct 09, 2008 | 30.68 | 30.83 | 29.67 | 29.67 | 15,098 | -2.05(-6.46%) |
Oct 08, 2008 | 32.40 | 32.40 | 31.05 | 31.72 | 43,337 | -0.72(-2.22%) |
Oct 07, 2008 | 34.18 | 34.26 | 32.44 | 32.44 | 3,002 | -1.73(-5.07%) |
Oct 06, 2008 | 34.84 | 34.84 | 32.96 | 34.18 | 15,629 | -1.56(-4.36%) |
Oct 03, 2008 | 37.52 | 37.52 | 35.73 | 35.73 | 16,650 | -1.16(-3.15%) |
Oct 02, 2008 | 37.63 | 37.63 | 36.89 | 36.89 | 2,970 | -1.63(-4.23%) |
Oct 01, 2008 | 37.86 | 38.52 | 37.86 | 38.52 | 11,046 | -0.47(-1.21%) |
Sep 30, 2008 | 43.67 | 43.67 | 37.10 | 39.00 | 8,860 | -3.73(-8.74%) |
Sep 29, 2008 | 39.08 | 42.73 | 38.45 | 42.73 | 3,300 | +2.17(+5.36%) |
Sep 26, 2008 | 39.66 | 40.55 | 39.66 | 40.55 | 0 | -0.34(-0.82%) |
Sep 25, 2008 | 40.37 | 40.89 | 40.37 | 40.89 | 4,659 | +0.67(+1.66%) |
Sep 24, 2008 | 40.23 | 40.23 | 40.23 | 40.23 | 133 | -0.62(-1.52%) |
Sep 23, 2008 | 40.73 | 40.85 | 40.67 | 40.85 | 900 | -0.21(-0.51%) |
Sep 22, 2008 | 42.99 | 42.99 | 41.05 | 41.06 | 67,417 | -4.67(-10.21%) |
Sep 19, 2008 | 59.22 | 63.20 | 37.49 | 45.73 | 0 | -11.24(-19.74%) |
Sep 18, 2008 | 39.90 | 56.97 | 38.72 | 56.97 | 613 | +17.17(+43.13%) |
Sep 17, 2008 | 40.56 | 40.87 | 39.20 | 39.81 | 18,542 | -1.09(-2.66%) |
Sep 16, 2008 | 39.51 | 40.89 | 39.51 | 40.89 | 15,160 | +0.76(+1.91%) |
Sep 15, 2008 | 40.72 | 41.05 | 40.08 | 40.13 | 7,709 | -1.56(-3.75%) |
Sep 12, 2008 | 41.52 | 41.69 | 41.52 | 41.69 | 614 | +0.20(+0.47%) |
Sep 11, 2008 | 41.08 | 41.49 | 41.08 | 41.49 | 7,403 | -0.12(-0.30%) |
Sep 10, 2008 | 41.36 | 41.62 | 41.32 | 41.62 | 13,524 | +0.58(+1.42%) |
Sep 09, 2008 | 42.43 | 42.56 | 41.03 | 41.03 | 12,576 | -1.43(-3.37%) |
Sep 08, 2008 | 43.23 | 43.23 | 42.26 | 42.47 | 7,018 | +0.97(+2.35%) |
Sep 05, 2008 | 41.65 | 41.65 | 41.05 | 41.49 | 0 | -0.36(-0.86%) |
Sep 04, 2008 | 41.85 | 41.85 | 41.85 | 41.85 | 133 | -1.22(-2.84%) |
Sep 03, 2008 | 43.14 | 43.14 | 42.98 | 43.07 | 3,868 | +0.20(+0.47%) |
Sep 02, 2008 | 43.52 | 43.52 | 42.80 | 42.87 | 7,074 | -0.31(-0.73%) |
Aug 29, 2008 | 43.43 | 43.56 | 43.19 | 43.19 | 7,203 | -0.46(-1.05%) |
Aug 28, 2008 | 43.07 | 43.64 | 43.07 | 43.64 | 10,717 | +0.92(+2.15%) |
Aug 27, 2008 | 42.56 | 43.02 | 42.50 | 42.73 | 13,506 | +0.40(+0.95%) |
Aug 26, 2008 | 42.32 | 42.46 | 42.11 | 42.32 | 16,362 | +0.22(+0.53%) |
Aug 25, 2008 | 42.65 | 42.70 | 42.10 | 42.10 | 41,236 | -0.87(-2.03%) |
Aug 22, 2008 | 42.71 | 42.97 | 42.71 | 42.97 | 708 | +0.47(+1.11%) |
Aug 21, 2008 | 42.41 | 42.50 | 42.41 | 42.50 | 533 | -0.02(-0.04%) |
Aug 20, 2008 | 42.59 | 42.59 | 42.52 | 42.52 | 4,001 | -0.02(-0.04%) |
Aug 19, 2008 | 43.05 | 43.05 | 42.47 | 42.53 | 1,935 | -0.52(-1.20%) |
Aug 18, 2008 | 43.75 | 43.88 | 42.97 | 43.05 | 6,536 | -0.64(-1.46%) |
Aug 15, 2008 | 43.93 | 44.11 | 43.55 | 43.69 | 0 | +0.08(+0.19%) |
Aug 14, 2008 | 43.37 | 43.73 | 43.37 | 43.61 | 1,600 | +0.34(+0.78%) |
Aug 13, 2008 | 42.93 | 43.27 | 42.93 | 43.27 | 849 | +0.15(+0.34%) |
Aug 12, 2008 | 43.46 | 43.48 | 43.12 | 43.12 | 13,601 | -0.48(-1.10%) |
Aug 11, 2008 | 42.89 | 43.82 | 42.86 | 43.60 | 20,023 | +0.85(+1.99%) |
Aug 08, 2008 | 42.11 | 42.77 | 42.11 | 42.74 | 4,734 | +0.97(+2.31%) |
Aug 07, 2008 | 42.19 | 42.40 | 41.78 | 41.78 | 4,092 | -0.51(-1.21%) |
Aug 06, 2008 | 41.87 | 42.29 | 41.87 | 42.29 | 6,136 | +0.65(+1.57%) |
Aug 05, 2008 | 41.81 | 41.84 | 41.63 | 41.63 | 6,328 | +0.26(+0.63%) |
Aug 04, 2008 | 41.32 | 41.37 | 41.32 | 41.37 | 400 | -0.78(-1.85%) |