Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 45.60 | 50.94 | 44.55 | 49.54 | 4,914,436 | +2.36(+5.01%) |
Oct 30, 2008 | 44.89 | 47.96 | 42.86 | 47.17 | 7,709,624 | +3.46(+7.92%) |
Oct 29, 2008 | 42.95 | 46.47 | 42.10 | 43.71 | 8,374,106 | +2.16(+5.19%) |
Oct 28, 2008 | 37.89 | 41.63 | 34.23 | 41.56 | 6,879,808 | +5.87(+16.46%) |
Oct 27, 2008 | 39.82 | 39.90 | 35.26 | 35.68 | 9,793,219 | -5.41(-13.16%) |
Oct 24, 2008 | 38.26 | 42.55 | 38.01 | 41.09 | 5,963,943 | -3.23(-7.30%) |
Oct 23, 2008 | 41.50 | 44.68 | 40.33 | 44.32 | 8,562,005 | +3.99(+9.89%) |
Oct 22, 2008 | 42.45 | 42.46 | 39.03 | 40.33 | 7,377,913 | -4.69(-10.42%) |
Oct 21, 2008 | 45.49 | 47.07 | 43.88 | 45.02 | 5,655,774 | -2.19(-4.64%) |
Oct 20, 2008 | 43.59 | 47.36 | 42.02 | 47.21 | 8,299,034 | +5.59(+13.44%) |
Oct 17, 2008 | 40.81 | 46.79 | 39.39 | 41.61 | 9,488,414 | -0.80(-1.88%) |
Oct 16, 2008 | 39.65 | 43.61 | 35.43 | 42.41 | 11,571,263 | +3.63(+9.36%) |
Oct 15, 2008 | 45.48 | 46.07 | 38.18 | 38.78 | 8,034,492 | -9.19(-19.16%) |
Oct 14, 2008 | 50.45 | 52.13 | 45.96 | 47.97 | 8,195,519 | -0.75(-1.54%) |
Oct 13, 2008 | 46.86 | 49.13 | 43.08 | 48.72 | 11,624,137 | +5.18(+11.90%) |
Oct 10, 2008 | 39.75 | 47.04 | 37.58 | 43.54 | 17,969,568 | -0.48(-1.08%) |
Oct 09, 2008 | 51.63 | 53.47 | 44.02 | 44.02 | 8,590,176 | -7.22(-14.10%) |
Oct 08, 2008 | 49.81 | 53.50 | 45.41 | 51.24 | 13,760,734 | +0.81(+1.62%) |
Oct 07, 2008 | 60.72 | 61.49 | 50.11 | 50.42 | 10,282,977 | -9.02(-15.17%) |
Oct 06, 2008 | 55.67 | 59.44 | 49.59 | 59.44 | 11,780,506 | +0.21(+0.35%) |
Oct 03, 2008 | 57.10 | 64.11 | 57.10 | 59.24 | 7,459,727 | +2.42(+4.26%) |
Oct 02, 2008 | 64.71 | 65.32 | 56.38 | 56.82 | 6,924,821 | -9.01(-13.69%) |
Oct 01, 2008 | 66.07 | 67.49 | 63.20 | 65.83 | 5,574,504 | -1.70(-2.52%) |
Sep 30, 2008 | 64.59 | 69.02 | 64.18 | 67.53 | 6,430,377 | +4.91(+7.84%) |
Sep 29, 2008 | 69.97 | 70.75 | 59.47 | 62.62 | 8,251,967 | -11.04(-14.99%) |
Sep 26, 2008 | 75.84 | 75.94 | 71.49 | 73.66 | 0 | -5.36(-6.79%) |
Sep 25, 2008 | 75.94 | 79.52 | 75.02 | 79.02 | 4,557,911 | +2.74(+3.59%) |
Sep 24, 2008 | 78.95 | 78.95 | 75.22 | 76.28 | 3,762,957 | +0.35(+0.47%) |
Sep 23, 2008 | 78.22 | 80.36 | 75.90 | 75.93 | 5,527,207 | -2.60(-3.31%) |
Sep 22, 2008 | 78.54 | 84.88 | 78.15 | 78.53 | 8,116,971 | +0.55(+0.71%) |
Sep 19, 2008 | 73.21 | 78.06 | 70.39 | 77.98 | 0 | +8.37(+12.02%) |
Sep 18, 2008 | 70.19 | 73.75 | 67.75 | 69.61 | 8,329,443 | +0.69(+1.00%) |
Sep 17, 2008 | 68.11 | 73.26 | 65.09 | 68.92 | 8,797,660 | -0.37(-0.53%) |
Sep 16, 2008 | 64.78 | 69.90 | 58.54 | 69.29 | 16,213,296 | +2.14(+3.19%) |
Sep 15, 2008 | 71.23 | 71.57 | 65.83 | 67.15 | 7,183,114 | -8.77(-11.55%) |
Sep 12, 2008 | 73.93 | 76.30 | 72.76 | 75.92 | 4,520,016 | +3.17(+4.35%) |
Sep 11, 2008 | 69.93 | 73.38 | 67.46 | 72.75 | 7,311,693 | +2.27(+3.22%) |
Sep 10, 2008 | 66.63 | 71.48 | 66.63 | 70.48 | 8,924,446 | +4.92(+7.50%) |
Sep 09, 2008 | 70.27 | 71.52 | 65.50 | 65.56 | 9,275,856 | -6.95(-9.59%) |
Sep 08, 2008 | 77.12 | 77.94 | 71.67 | 72.51 | 5,981,968 | -2.71(-3.61%) |
Sep 05, 2008 | 75.81 | 76.19 | 71.70 | 75.23 | 0 | +0.03(+0.04%) |
Sep 04, 2008 | 77.77 | 80.63 | 73.97 | 75.20 | 8,176,124 | -2.93(-3.75%) |
Sep 03, 2008 | 82.88 | 83.14 | 76.92 | 78.13 | 6,946,527 | -5.44(-6.51%) |
Sep 02, 2008 | 84.53 | 84.53 | 80.72 | 83.56 | 6,596,005 | -2.58(-3.00%) |
Aug 29, 2008 | 87.46 | 88.44 | 85.54 | 86.15 | 3,527,594 | -0.67(-0.78%) |
Aug 28, 2008 | 89.72 | 89.77 | 84.68 | 86.82 | 4,609,450 | -1.32(-1.50%) |
Aug 27, 2008 | 88.21 | 89.91 | 87.28 | 88.15 | 2,881,672 | +1.32(+1.53%) |
Aug 26, 2008 | 86.82 | 88.57 | 85.43 | 86.82 | 3,213,139 | +0.57(+0.66%) |
Aug 25, 2008 | 87.96 | 88.39 | 85.32 | 86.25 | 2,780,106 | -1.18(-1.35%) |
Aug 22, 2008 | 88.05 | 89.12 | 85.57 | 87.43 | 4,091,519 | -2.32(-2.59%) |
Aug 21, 2008 | 87.19 | 90.50 | 86.99 | 89.75 | 7,612,400 | +4.19(+4.89%) |
Aug 20, 2008 | 82.29 | 85.56 | 81.65 | 85.56 | 4,492,264 | +4.57(+5.64%) |
Aug 19, 2008 | 77.66 | 81.63 | 76.85 | 81.00 | 3,299,380 | +3.06(+3.93%) |
Aug 18, 2008 | 78.74 | 81.33 | 77.38 | 77.94 | 3,313,678 | -0.49(-0.62%) |
Aug 15, 2008 | 80.63 | 80.63 | 76.73 | 78.42 | 0 | -2.95(-3.63%) |
Aug 14, 2008 | 83.65 | 84.30 | 79.80 | 81.37 | 4,887,751 | -2.44(-2.91%) |
Aug 13, 2008 | 77.97 | 84.90 | 77.97 | 83.81 | 5,666,735 | +4.68(+5.92%) |
Aug 12, 2008 | 79.66 | 81.23 | 78.82 | 79.13 | 4,051,152 | +0.39(+0.49%) |
Aug 11, 2008 | 79.80 | 80.02 | 76.16 | 78.74 | 4,047,469 | -0.13(-0.17%) |
Aug 08, 2008 | 79.03 | 80.14 | 75.28 | 78.87 | 5,558,798 | -1.70(-2.11%) |
Aug 07, 2008 | 84.00 | 84.74 | 80.33 | 80.58 | 5,375,784 | -2.31(-2.79%) |
Aug 06, 2008 | 77.62 | 83.64 | 77.62 | 82.89 | 5,363,187 | +3.76(+4.75%) |
Aug 05, 2008 | 76.87 | 79.48 | 74.96 | 79.13 | 5,376,705 | +2.56(+3.34%) |
Aug 04, 2008 | 83.20 | 83.92 | 76.29 | 76.57 | 6,119,301 | -6.63(-7.97%) |