Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 41.63 | 45.27 | 40.67 | 44.92 | 1,038,149 | +2.60(+6.13%) |
Oct 30, 2008 | 39.05 | 42.44 | 39.05 | 42.32 | 1,430,565 | +3.19(+8.14%) |
Oct 29, 2008 | 36.90 | 40.34 | 36.69 | 39.13 | 1,699,680 | +1.69(+4.53%) |
Oct 28, 2008 | 35.12 | 37.45 | 32.63 | 37.44 | 1,376,696 | +2.63(+7.57%) |
Oct 27, 2008 | 36.18 | 37.77 | 34.81 | 34.81 | 1,105,358 | -1.82(-4.97%) |
Oct 24, 2008 | 33.09 | 37.23 | 32.21 | 36.63 | 1,493,970 | -1.39(-3.67%) |
Oct 23, 2008 | 42.22 | 42.71 | 35.81 | 38.02 | 1,994,754 | -4.69(-10.98%) |
Oct 22, 2008 | 47.21 | 48.02 | 41.69 | 42.71 | 1,587,682 | -5.78(-11.92%) |
Oct 21, 2008 | 50.11 | 51.42 | 48.18 | 48.49 | 897,898 | -2.84(-5.53%) |
Oct 20, 2008 | 53.11 | 53.33 | 50.41 | 51.33 | 1,003,222 | -1.02(-1.94%) |
Oct 17, 2008 | 49.45 | 53.65 | 49.45 | 52.34 | 0 | +1.36(+2.66%) |
Oct 16, 2008 | 56.39 | 56.68 | 49.28 | 50.99 | 1,931,407 | -4.62(-8.31%) |
Oct 15, 2008 | 61.08 | 61.58 | 55.61 | 55.61 | 995,084 | -6.93(-11.09%) |
Oct 14, 2008 | 65.81 | 67.79 | 60.43 | 62.54 | 1,580,091 | -2.87(-4.38%) |
Oct 13, 2008 | 65.40 | 65.85 | 60.90 | 65.41 | 1,184,687 | +2.50(+3.97%) |
Oct 10, 2008 | 54.55 | 62.92 | 50.55 | 62.91 | 1,563,644 | +6.29(+11.12%) |
Oct 09, 2008 | 68.51 | 73.88 | 56.61 | 56.61 | 1,461,112 | -11.83(-17.29%) |
Oct 08, 2008 | 69.73 | 73.60 | 64.28 | 68.45 | 653,562 | -2.25(-3.18%) |
Oct 07, 2008 | 75.50 | 75.88 | 70.70 | 70.70 | 364,196 | -4.18(-5.59%) |
Oct 06, 2008 | 73.46 | 76.51 | 68.65 | 74.88 | 346,413 | +2.38(+3.29%) |
Oct 03, 2008 | 76.66 | 79.64 | 70.55 | 72.50 | 0 | -2.36(-3.16%) |
Oct 02, 2008 | 78.73 | 78.92 | 74.46 | 74.86 | 272,101 | -4.08(-5.16%) |
Oct 01, 2008 | 79.90 | 82.32 | 74.05 | 78.94 | 761,981 | -1.30(-1.62%) |
Sep 30, 2008 | 78.44 | 80.46 | 74.33 | 80.23 | 749,725 | +5.67(+7.60%) |
Sep 29, 2008 | 82.32 | 82.58 | 70.22 | 74.57 | 631,812 | -8.72(-10.47%) |
Sep 26, 2008 | 83.04 | 84.92 | 79.91 | 83.28 | 0 | +0.24(+0.29%) |
Sep 25, 2008 | 85.06 | 90.36 | 83.04 | 83.04 | 419,705 | -2.25(-2.63%) |
Sep 24, 2008 | 87.79 | 88.47 | 84.32 | 85.29 | 608,761 | -0.90(-1.05%) |
Sep 23, 2008 | 82.97 | 88.12 | 82.66 | 86.19 | 306,072 | +2.91(+3.49%) |
Sep 22, 2008 | 92.48 | 93.66 | 81.87 | 83.28 | 580,848 | -10.65(-11.34%) |
Sep 19, 2008 | 105.06 | 111.28 | 86.46 | 93.94 | 0 | +0.97(+1.04%) |
Sep 18, 2008 | 80.38 | 92.97 | 71.79 | 92.97 | 2,708,147 | +15.39(+19.84%) |
Sep 17, 2008 | 85.26 | 86.92 | 76.31 | 77.58 | 2,216,077 | -10.39(-11.81%) |
Sep 16, 2008 | 81.74 | 88.77 | 81.43 | 87.97 | 1,784,698 | +3.89(+4.63%) |
Sep 15, 2008 | 85.81 | 89.11 | 83.77 | 84.08 | 1,804,065 | -6.58(-7.25%) |
Sep 12, 2008 | 88.33 | 91.99 | 88.33 | 90.65 | 761,537 | +0.41(+0.45%) |
Sep 11, 2008 | 88.05 | 91.06 | 86.92 | 90.25 | 1,037,913 | +0.20(+0.23%) |
Sep 10, 2008 | 88.77 | 92.26 | 86.85 | 90.04 | 914,429 | +1.98(+2.24%) |
Sep 09, 2008 | 93.71 | 94.49 | 87.59 | 88.07 | 1,696,546 | -6.01(-6.39%) |
Sep 08, 2008 | 94.42 | 97.37 | 90.34 | 94.08 | 1,310,209 | +3.74(+4.14%) |
Sep 05, 2008 | 88.42 | 90.75 | 86.17 | 90.34 | 0 | +1.21(+1.36%) |
Sep 04, 2008 | 92.42 | 93.48 | 89.02 | 89.13 | 1,040,928 | -4.36(-4.66%) |
Sep 03, 2008 | 91.47 | 93.50 | 90.69 | 93.49 | 496,491 | +1.67(+1.81%) |
Sep 02, 2008 | 93.16 | 94.99 | 90.95 | 91.83 | 628,987 | -0.39(-0.42%) |
Aug 29, 2008 | 91.99 | 92.63 | 91.29 | 92.21 | 0 | -0.49(-0.53%) |
Aug 28, 2008 | 90.55 | 92.71 | 89.74 | 92.71 | 919,893 | +3.07(+3.42%) |
Aug 27, 2008 | 88.09 | 89.64 | 86.66 | 89.64 | 528,524 | +1.66(+1.88%) |
Aug 26, 2008 | 86.84 | 87.98 | 86.02 | 87.98 | 496,544 | +1.37(+1.58%) |
Aug 25, 2008 | 88.68 | 89.02 | 86.62 | 86.62 | 617,248 | -3.11(-3.46%) |
Aug 22, 2008 | 88.32 | 89.76 | 87.33 | 89.72 | 0 | +2.60(+2.98%) |
Aug 21, 2008 | 86.20 | 88.30 | 86.20 | 87.13 | 495,833 | -0.67(-0.76%) |
Aug 20, 2008 | 86.10 | 87.92 | 85.26 | 87.80 | 726,747 | +2.03(+2.37%) |
Aug 19, 2008 | 86.28 | 87.37 | 85.43 | 85.76 | 615,610 | -1.64(-1.87%) |
Aug 18, 2008 | 91.26 | 92.38 | 87.04 | 87.40 | 829,743 | -3.87(-4.24%) |
Aug 15, 2008 | 90.79 | 92.46 | 89.93 | 91.27 | 0 | +0.61(+0.67%) |
Aug 14, 2008 | 86.03 | 90.76 | 85.92 | 90.66 | 869,820 | +4.45(+5.17%) |
Aug 13, 2008 | 87.95 | 88.22 | 85.11 | 86.21 | 900,117 | -1.89(-2.14%) |
Aug 12, 2008 | 91.69 | 91.83 | 87.54 | 88.10 | 586,746 | -4.39(-4.74%) |
Aug 11, 2008 | 88.65 | 93.93 | 87.98 | 92.48 | 774,421 | +3.13(+3.50%) |
Aug 08, 2008 | 83.78 | 89.64 | 83.78 | 89.36 | 684,970 | +4.67(+5.51%) |
Aug 07, 2008 | 87.16 | 87.58 | 84.58 | 84.69 | 761,378 | -3.93(-4.44%) |
Aug 06, 2008 | 88.47 | 89.10 | 86.62 | 88.62 | 617,987 | +0.21(+0.24%) |
Aug 05, 2008 | 85.58 | 88.41 | 84.95 | 88.41 | 882,730 | +3.76(+4.44%) |
Aug 04, 2008 | 84.15 | 85.46 | 82.72 | 84.65 | 1,116,036 | +0.82(+0.98%) |