Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 41.92 | 45.36 | 41.43 | 44.73 | 6,406 | +2.81(+6.72%) |
Oct 30, 2008 | 45.77 | 46.38 | 41.30 | 41.92 | 8,244 | -3.85(-8.42%) |
Oct 29, 2008 | 46.44 | 46.44 | 44.49 | 45.77 | 7,092 | -2.15(-4.49%) |
Oct 28, 2008 | 48.16 | 48.16 | 46.20 | 47.92 | 10,388 | +0.99(+2.11%) |
Oct 27, 2008 | 48.40 | 48.95 | 46.14 | 46.93 | 14,312 | -1.47(-3.03%) |
Oct 24, 2008 | 48.95 | 48.95 | 45.59 | 48.40 | 4,248 | -1.04(-2.10%) |
Oct 23, 2008 | 50.42 | 53.24 | 46.99 | 49.44 | 14,313 | +0.49(+1.00%) |
Oct 22, 2008 | 46.81 | 48.95 | 44.67 | 48.95 | 9,496 | +2.39(+5.12%) |
Oct 21, 2008 | 41.18 | 46.81 | 41.18 | 46.57 | 10,642 | +5.38(+13.08%) |
Oct 20, 2008 | 41.73 | 42.77 | 40.51 | 41.18 | 2,358 | -0.06(-0.15%) |
Oct 17, 2008 | 39.22 | 42.34 | 38.12 | 41.24 | 5,146 | +2.26(+5.81%) |
Oct 16, 2008 | 39.16 | 39.20 | 37.08 | 38.98 | 3,358 | -0.18(-0.47%) |
Oct 15, 2008 | 41.85 | 41.88 | 39.16 | 39.16 | 2,861 | -2.08(-5.04%) |
Oct 14, 2008 | 40.75 | 44.85 | 39.77 | 41.24 | 12,500 | +2.94(+7.67%) |
Oct 13, 2008 | 36.04 | 40.69 | 36.04 | 38.30 | 10,209 | +7.95(+26.21%) |
Oct 10, 2008 | 29.98 | 31.08 | 26.98 | 30.35 | 18,421 | -0.61(-1.98%) |
Oct 09, 2008 | 39.53 | 39.53 | 30.95 | 30.96 | 22,577 | -6.85(-18.12%) |
Oct 08, 2008 | 38.55 | 38.86 | 36.16 | 37.82 | 10,762 | -1.96(-4.92%) |
Oct 07, 2008 | 38.06 | 40.69 | 37.88 | 39.77 | 17,719 | +0.49(+1.25%) |
Oct 06, 2008 | 41.61 | 41.61 | 38.30 | 39.28 | 8,433 | -3.49(-8.15%) |
Oct 03, 2008 | 44.24 | 44.55 | 40.57 | 42.77 | 16,983 | -0.12(-0.29%) |
Oct 02, 2008 | 44.39 | 48.83 | 42.83 | 42.89 | 18,543 | -1.59(-3.58%) |
Oct 01, 2008 | 47.12 | 47.12 | 44.00 | 44.49 | 7,225 | -1.58(-3.42%) |
Sep 30, 2008 | 45.89 | 47.36 | 43.75 | 46.06 | 11,049 | +0.29(+0.63%) |
Sep 29, 2008 | 49.26 | 49.26 | 43.75 | 45.77 | 24,085 | -3.18(-6.50%) |
Sep 26, 2008 | 47.55 | 49.87 | 47.18 | 48.95 | 0 | -0.61(-1.23%) |
Sep 25, 2008 | 45.28 | 51.15 | 43.57 | 49.56 | 16,935 | +6.91(+16.21%) |
Sep 24, 2008 | 48.34 | 50.42 | 42.65 | 42.65 | 83,402 | -5.08(-10.64%) |
Sep 23, 2008 | 57.82 | 58.50 | 46.50 | 47.73 | 60,437 | -10.77(-18.41%) |
Sep 22, 2008 | 62.11 | 62.11 | 58.44 | 58.50 | 4,435 | -2.69(-4.40%) |
Sep 19, 2008 | 52.32 | 61.68 | 52.32 | 61.19 | 0 | +9.24(+17.79%) |
Sep 18, 2008 | 53.05 | 54.46 | 47.73 | 51.95 | 30,467 | -1.04(-1.96%) |
Sep 17, 2008 | 59.84 | 61.43 | 47.97 | 52.99 | 94,984 | -6.73(-11.27%) |
Sep 16, 2008 | 58.74 | 62.60 | 55.07 | 59.72 | 12,352 | -1.47(-2.40%) |
Sep 15, 2008 | 61.80 | 62.66 | 60.58 | 61.19 | 13,017 | -2.75(-4.31%) |
Sep 12, 2008 | 63.21 | 63.94 | 61.92 | 63.94 | 6,407 | +0.31(+0.48%) |
Sep 11, 2008 | 65.90 | 65.90 | 63.03 | 63.64 | 5,223 | -2.88(-4.32%) |
Sep 10, 2008 | 68.35 | 68.41 | 65.90 | 66.51 | 7,866 | -2.08(-3.03%) |
Sep 09, 2008 | 75.26 | 75.26 | 68.53 | 68.59 | 6,916 | -1.77(-2.52%) |
Sep 08, 2008 | 71.16 | 71.16 | 68.23 | 70.37 | 4,974 | -0.18(-0.26%) |
Sep 05, 2008 | 69.70 | 71.65 | 68.23 | 70.55 | 0 | +1.10(+1.59%) |
Sep 04, 2008 | 75.32 | 75.32 | 67.31 | 69.45 | 29,993 | -6.18(-8.17%) |
Sep 03, 2008 | 77.71 | 78.14 | 75.63 | 75.63 | 8,240 | -3.06(-3.89%) |
Sep 02, 2008 | 76.49 | 79.00 | 76.18 | 78.69 | 5,177 | +2.20(+2.88%) |
Aug 29, 2008 | 76.49 | 77.10 | 75.14 | 76.49 | 3,538 | +0.06(+0.08%) |
Aug 28, 2008 | 75.57 | 76.67 | 75.57 | 76.43 | 3,636 | +0.61(+0.81%) |
Aug 27, 2008 | 75.81 | 76.55 | 75.45 | 75.81 | 1,536 | +0.55(+0.73%) |
Aug 26, 2008 | 74.96 | 76.43 | 74.53 | 75.26 | 3,015 | +0.92(+1.23%) |
Aug 25, 2008 | 73.73 | 74.84 | 73.43 | 74.35 | 2,225 | +1.41(+1.93%) |
Aug 22, 2008 | 74.71 | 75.39 | 72.88 | 72.94 | 4,608 | -1.96(-2.61%) |
Aug 21, 2008 | 74.35 | 75.63 | 74.14 | 74.90 | 2,740 | +0.86(+1.16%) |
Aug 20, 2008 | 73.98 | 74.47 | 73.49 | 74.04 | 3,685 | +0.06(+0.08%) |
Aug 19, 2008 | 73.00 | 75.51 | 73.00 | 73.98 | 8,965 | +0.86(+1.17%) |
Aug 18, 2008 | 78.02 | 78.02 | 71.23 | 73.12 | 5,048 | +0.55(+0.76%) |
Aug 15, 2008 | 75.57 | 75.57 | 72.45 | 72.57 | 0 | -3.55(-4.66%) |
Aug 14, 2008 | 74.04 | 78.02 | 73.92 | 76.12 | 10,822 | +2.69(+3.67%) |
Aug 13, 2008 | 71.90 | 74.90 | 71.90 | 73.43 | 18,642 | +1.53(+2.13%) |
Aug 12, 2008 | 71.90 | 73.36 | 70.98 | 71.90 | 5,615 | -0.55(-0.76%) |
Aug 11, 2008 | 70.61 | 73.67 | 70.61 | 72.45 | 3,446 | -0.31(-0.42%) |
Aug 08, 2008 | 73.43 | 73.43 | 69.76 | 72.75 | 3,671 | -0.86(-1.16%) |
Aug 07, 2008 | 73.67 | 74.90 | 72.51 | 73.61 | 5,748 | -0.43(-0.58%) |
Aug 06, 2008 | 72.14 | 74.84 | 72.14 | 74.04 | 12,201 | -0.86(-1.14%) |
Aug 05, 2008 | 76.61 | 77.45 | 74.65 | 74.90 | 17,438 | -2.26(-2.93%) |
Aug 04, 2008 | 79.55 | 81.32 | 77.10 | 77.16 | 5,920 | -2.33(-2.93%) |