Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 29.43 | 42.40 | 29.31 | 42.40 | 0 | +13.09(+44.65%) |
Oct 30, 2008 | 23.57 | 29.31 | 22.94 | 29.31 | 51,374 | +6.63(+29.24%) |
Oct 29, 2008 | 20.67 | 23.54 | 19.69 | 22.68 | 16,780 | +2.55(+12.65%) |
Oct 28, 2008 | 22.71 | 23.27 | 19.72 | 20.13 | 21,621 | -1.95(-8.85%) |
Oct 27, 2008 | 23.54 | 23.57 | 21.46 | 22.09 | 11,408 | -0.86(-3.74%) |
Oct 24, 2008 | 21.08 | 25.28 | 21.08 | 22.94 | 0 | -2.22(-8.82%) |
Oct 23, 2008 | 22.94 | 25.17 | 22.41 | 25.17 | 15,087 | +2.66(+11.84%) |
Oct 22, 2008 | 29.22 | 29.22 | 22.15 | 22.50 | 17,011 | -7.52(-25.05%) |
Oct 21, 2008 | 31.26 | 31.74 | 29.49 | 30.02 | 21,178 | -0.92(-2.97%) |
Oct 20, 2008 | 30.35 | 31.86 | 29.04 | 30.94 | 15,049 | +2.81(+10.00%) |
Oct 17, 2008 | 25.46 | 29.75 | 25.43 | 28.13 | 0 | +2.22(+8.57%) |
Oct 16, 2008 | 30.79 | 30.85 | 24.13 | 25.91 | 34,855 | -3.67(-12.41%) |
Oct 15, 2008 | 36.24 | 37.16 | 29.07 | 29.58 | 17,226 | -6.66(-18.38%) |
Oct 14, 2008 | 38.28 | 41.45 | 34.46 | 36.24 | 19,720 | -2.25(-5.85%) |
Oct 13, 2008 | 31.12 | 39.32 | 31.12 | 38.49 | 14,947 | +7.79(+25.36%) |
Oct 10, 2008 | 32.86 | 36.12 | 28.30 | 30.70 | 0 | -3.97(-11.44%) |
Oct 09, 2008 | 45.65 | 45.65 | 29.78 | 34.67 | 101,758 | -9.53(-21.57%) |
Oct 08, 2008 | 47.37 | 48.26 | 37.27 | 44.20 | 21,039 | -2.72(-5.80%) |
Oct 07, 2008 | 51.13 | 52.55 | 45.48 | 46.93 | 19,131 | -3.70(-7.31%) |
Oct 06, 2008 | 44.65 | 50.63 | 41.80 | 50.63 | 11,254 | +5.15(+11.33%) |
Oct 03, 2008 | 52.40 | 52.55 | 44.82 | 45.48 | 0 | -5.74(-11.21%) |
Oct 02, 2008 | 50.06 | 53.29 | 48.79 | 51.22 | 26,980 | -0.03(-0.06%) |
Oct 01, 2008 | 52.40 | 52.58 | 47.61 | 51.25 | 14,262 | -2.04(-3.83%) |
Sep 30, 2008 | 48.49 | 53.29 | 42.31 | 53.29 | 40,722 | +4.50(+9.22%) |
Sep 29, 2008 | 52.08 | 52.82 | 45.59 | 48.79 | 7,430 | -2.99(-5.77%) |
Sep 26, 2008 | 50.95 | 53.74 | 49.59 | 51.78 | 0 | +0.27(+0.52%) |
Sep 25, 2008 | 53.44 | 58.03 | 50.33 | 51.51 | 20,645 | -1.04(-1.97%) |
Sep 24, 2008 | 52.58 | 63.65 | 50.89 | 52.55 | 26,148 | +1.04(+2.01%) |
Sep 23, 2008 | 50.74 | 59.21 | 50.33 | 51.51 | 22,966 | +0.62(+1.22%) |
Sep 22, 2008 | 54.48 | 55.22 | 49.59 | 50.89 | 8,431 | -1.51(-2.88%) |
Sep 19, 2008 | 44.41 | 53.29 | 44.41 | 52.40 | 0 | +10.81(+25.98%) |
Sep 18, 2008 | 41.60 | 42.93 | 40.26 | 41.60 | 25,764 | -0.33(-0.78%) |
Sep 17, 2008 | 44.05 | 44.05 | 41.86 | 41.92 | 25,147 | -2.43(-5.47%) |
Sep 16, 2008 | 43.99 | 46.04 | 42.96 | 44.35 | 19,720 | +0.38(+0.88%) |
Sep 15, 2008 | 45.56 | 45.56 | 42.78 | 43.97 | 19,949 | -1.66(-3.63%) |
Sep 12, 2008 | 44.68 | 46.51 | 44.53 | 45.62 | 0 | +0.89(+1.99%) |
Sep 11, 2008 | 43.73 | 44.88 | 42.75 | 44.73 | 16,785 | +0.44(+1.00%) |
Sep 10, 2008 | 46.16 | 46.16 | 44.29 | 44.29 | 15,363 | -1.66(-3.61%) |
Sep 09, 2008 | 48.23 | 48.94 | 45.36 | 45.95 | 19,403 | -2.43(-5.02%) |
Sep 08, 2008 | 49.41 | 50.51 | 47.70 | 48.38 | 9,126 | -0.65(-1.33%) |
Sep 05, 2008 | 47.96 | 49.41 | 46.96 | 49.03 | 0 | +0.95(+1.97%) |
Sep 04, 2008 | 49.62 | 50.92 | 47.73 | 48.08 | 22,680 | -1.69(-3.39%) |
Sep 03, 2008 | 51.87 | 52.37 | 49.35 | 49.77 | 29,431 | -2.16(-4.16%) |
Sep 02, 2008 | 55.13 | 55.19 | 51.56 | 51.93 | 27,732 | -2.34(-4.31%) |
Aug 29, 2008 | 55.22 | 55.22 | 53.41 | 54.27 | 0 | -0.74(-1.35%) |
Aug 28, 2008 | 54.12 | 55.22 | 53.53 | 55.01 | 17,622 | +0.92(+1.70%) |
Aug 27, 2008 | 53.74 | 54.39 | 51.96 | 54.09 | 27,227 | +0.03(+0.05%) |
Aug 26, 2008 | 54.33 | 55.34 | 54.03 | 54.06 | 18,613 | +0.03(+0.05%) |
Aug 25, 2008 | 56.55 | 56.55 | 53.29 | 54.03 | 34,862 | -2.69(-4.75%) |
Aug 22, 2008 | 57.17 | 57.47 | 55.07 | 56.73 | 0 | +0.15(+0.26%) |
Aug 21, 2008 | 57.73 | 58.71 | 56.55 | 56.58 | 21,341 | -1.92(-3.29%) |
Aug 20, 2008 | 56.58 | 59.09 | 55.99 | 58.50 | 19,480 | +1.72(+3.02%) |
Aug 19, 2008 | 57.73 | 58.53 | 56.40 | 56.78 | 19,245 | -1.89(-3.23%) |
Aug 18, 2008 | 60.13 | 60.69 | 57.76 | 58.68 | 26,462 | -0.92(-1.54%) |
Aug 15, 2008 | 62.62 | 62.62 | 59.30 | 59.60 | 0 | -2.37(-3.82%) |
Aug 14, 2008 | 61.26 | 62.20 | 60.04 | 61.97 | 24,581 | +0.98(+1.60%) |
Aug 13, 2008 | 60.52 | 61.43 | 60.01 | 60.99 | 16,030 | +1.01(+1.68%) |
Aug 12, 2008 | 61.08 | 61.64 | 59.72 | 59.98 | 26,778 | -1.84(-2.97%) |
Aug 11, 2008 | 62.50 | 63.18 | 60.49 | 61.82 | 16,652 | -0.74(-1.18%) |
Aug 08, 2008 | 62.47 | 64.10 | 61.46 | 62.56 | 22,064 | -0.33(-0.52%) |
Aug 07, 2008 | 63.51 | 64.66 | 61.46 | 62.88 | 27,561 | -0.98(-1.53%) |
Aug 06, 2008 | 63.06 | 64.22 | 62.62 | 63.86 | 22,032 | +0.30(+0.47%) |
Aug 05, 2008 | 63.51 | 63.74 | 61.79 | 63.56 | 21,568 | +0.24(+0.37%) |
Aug 04, 2008 | 64.93 | 65.37 | 63.18 | 63.33 | 18,182 | -2.19(-3.34%) |