Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 37.43 | 39.77 | 36.88 | 37.98 | 7,555,115 | -0.80(-2.06%) |
Oct 30, 2008 | 37.49 | 40.31 | 35.97 | 38.78 | 12,436,569 | +3.72(+10.61%) |
Oct 29, 2008 | 31.01 | 36.25 | 30.59 | 35.06 | 9,947,719 | +4.48(+14.65%) |
Oct 28, 2008 | 28.67 | 30.58 | 26.55 | 30.58 | 7,380,054 | +3.25(+11.89%) |
Oct 27, 2008 | 27.97 | 30.07 | 27.18 | 27.33 | 6,545,701 | -2.17(-7.36%) |
Oct 24, 2008 | 26.67 | 30.19 | 25.92 | 29.50 | 0 | -0.57(-1.90%) |
Oct 23, 2008 | 33.34 | 33.69 | 28.58 | 30.07 | 14,082,093 | -2.20(-6.82%) |
Oct 22, 2008 | 34.75 | 35.28 | 31.13 | 32.27 | 8,283,784 | -4.32(-11.81%) |
Oct 21, 2008 | 38.22 | 39.35 | 36.25 | 36.59 | 7,737,726 | -3.66(-9.09%) |
Oct 20, 2008 | 36.95 | 40.27 | 36.73 | 40.25 | 9,177,951 | +5.20(+14.84%) |
Oct 17, 2008 | 34.49 | 37.43 | 32.69 | 35.05 | 0 | -0.57(-1.60%) |
Oct 16, 2008 | 34.33 | 36.05 | 32.14 | 35.62 | 8,862,920 | +1.35(+3.94%) |
Oct 15, 2008 | 38.01 | 38.50 | 34.27 | 34.27 | 6,169,612 | -5.98(-14.86%) |
Oct 14, 2008 | 47.00 | 47.80 | 39.05 | 40.25 | 10,822,000 | -3.04(-7.02%) |
Oct 13, 2008 | 38.83 | 43.29 | 37.33 | 43.29 | 6,236,120 | +7.59(+21.26%) |
Oct 10, 2008 | 34.91 | 38.99 | 32.08 | 35.70 | 0 | -1.92(-5.10%) |
Oct 09, 2008 | 40.00 | 41.88 | 36.10 | 37.62 | 11,489,350 | -0.65(-1.70%) |
Oct 08, 2008 | 34.30 | 40.58 | 34.07 | 38.27 | 16,157,182 | +0.25(+0.66%) |
Oct 07, 2008 | 40.66 | 42.16 | 38.02 | 38.02 | 12,663,309 | -1.37(-3.48%) |
Oct 06, 2008 | 36.51 | 39.57 | 32.65 | 39.39 | 14,201,816 | -1.70(-4.14%) |
Oct 03, 2008 | 43.27 | 45.29 | 40.00 | 41.09 | 0 | -0.52(-1.25%) |
Oct 02, 2008 | 48.25 | 48.28 | 40.75 | 41.61 | 15,900,125 | -13.29(-24.21%) |
Oct 01, 2008 | 57.24 | 57.68 | 53.54 | 54.90 | 6,184,900 | -1.18(-2.10%) |
Sep 30, 2008 | 57.22 | 59.64 | 55.12 | 56.08 | 7,089,584 | +1.97(+3.64%) |
Sep 29, 2008 | 60.58 | 61.02 | 51.66 | 54.11 | 9,547,136 | -9.89(-15.45%) |
Sep 26, 2008 | 70.50 | 70.50 | 63.35 | 64.00 | 0 | -10.85(-14.50%) |
Sep 25, 2008 | 77.16 | 78.28 | 73.52 | 74.85 | 5,358,540 | -2.89(-3.72%) |
Sep 24, 2008 | 80.30 | 81.65 | 77.27 | 77.74 | 3,384,815 | -0.72(-0.92%) |
Sep 23, 2008 | 84.05 | 84.66 | 77.88 | 78.46 | 5,487,189 | -6.13(-7.25%) |
Sep 22, 2008 | 86.16 | 87.75 | 84.41 | 84.59 | 4,648,106 | +0.09(+0.11%) |
Sep 19, 2008 | 80.97 | 84.84 | 78.46 | 84.50 | 0 | +7.66(+9.97%) |
Sep 18, 2008 | 76.14 | 78.98 | 70.33 | 76.84 | 7,198,890 | +2.90(+3.92%) |
Sep 17, 2008 | 75.44 | 78.31 | 71.46 | 73.94 | 5,679,092 | -3.06(-3.97%) |
Sep 16, 2008 | 70.51 | 77.32 | 69.04 | 77.00 | 5,535,925 | +2.98(+4.03%) |
Sep 15, 2008 | 73.25 | 78.94 | 72.68 | 74.02 | 6,422,656 | -5.43(-6.83%) |
Sep 12, 2008 | 76.00 | 80.04 | 75.07 | 79.45 | 0 | +5.27(+7.10%) |
Sep 11, 2008 | 67.96 | 74.32 | 66.91 | 74.18 | 7,117,455 | +4.11(+5.87%) |
Sep 10, 2008 | 65.35 | 71.26 | 65.35 | 70.07 | 5,480,440 | +3.42(+5.13%) |
Sep 09, 2008 | 71.07 | 71.46 | 66.55 | 66.65 | 6,827,148 | -6.94(-9.43%) |
Sep 08, 2008 | 80.62 | 80.62 | 72.00 | 73.59 | 5,771,853 | -4.55(-5.82%) |
Sep 05, 2008 | 75.69 | 78.26 | 72.00 | 78.14 | 0 | +4.06(+5.48%) |
Sep 04, 2008 | 75.64 | 77.81 | 72.28 | 74.08 | 4,294,327 | -2.41(-3.15%) |
Sep 03, 2008 | 79.73 | 81.61 | 74.63 | 76.49 | 5,101,303 | -3.54(-4.42%) |
Sep 02, 2008 | 81.00 | 81.50 | 79.36 | 80.03 | 4,942,442 | -4.27(-5.07%) |
Aug 29, 2008 | 84.10 | 84.52 | 83.23 | 84.30 | 0 | +1.02(+1.22%) |
Aug 28, 2008 | 86.48 | 86.59 | 82.75 | 83.28 | 3,355,790 | -2.32(-2.71%) |
Aug 27, 2008 | 85.10 | 85.90 | 84.35 | 85.60 | 2,467,120 | +1.58(+1.88%) |
Aug 26, 2008 | 84.47 | 85.57 | 83.18 | 84.02 | 3,289,471 | -0.41(-0.49%) |
Aug 25, 2008 | 85.35 | 86.21 | 83.16 | 84.43 | 2,941,931 | -0.08(-0.09%) |
Aug 22, 2008 | 84.74 | 86.37 | 83.40 | 84.51 | 0 | -2.28(-2.63%) |
Aug 21, 2008 | 86.99 | 87.79 | 85.03 | 86.79 | 4,227,718 | +2.08(+2.46%) |
Aug 20, 2008 | 83.07 | 84.93 | 82.53 | 84.71 | 3,284,683 | +3.17(+3.89%) |
Aug 19, 2008 | 79.10 | 83.59 | 78.95 | 81.54 | 3,749,877 | +1.10(+1.37%) |
Aug 18, 2008 | 80.10 | 83.40 | 79.51 | 80.44 | 4,388,726 | +2.03(+2.59%) |
Aug 15, 2008 | 79.98 | 80.30 | 77.56 | 78.41 | 0 | -3.20(-3.92%) |
Aug 14, 2008 | 83.34 | 84.89 | 80.44 | 81.61 | 5,200,829 | -1.05(-1.27%) |
Aug 13, 2008 | 78.05 | 82.92 | 77.16 | 82.66 | 4,656,961 | +5.58(+7.24%) |
Aug 12, 2008 | 73.50 | 78.13 | 73.50 | 77.08 | 4,644,707 | +2.45(+3.28%) |
Aug 11, 2008 | 78.21 | 79.19 | 72.76 | 74.63 | 5,579,827 | -3.90(-4.97%) |
Aug 08, 2008 | 80.45 | 80.45 | 77.72 | 78.53 | 3,987,158 | -3.60(-4.38%) |
Aug 07, 2008 | 84.48 | 84.90 | 81.64 | 82.13 | 3,151,452 | -1.31(-1.57%) |
Aug 06, 2008 | 81.77 | 84.83 | 80.47 | 83.44 | 5,924,198 | +3.79(+4.76%) |
Aug 05, 2008 | 77.50 | 81.24 | 76.49 | 79.65 | 6,837,310 | +0.10(+0.13%) |
Aug 04, 2008 | 86.51 | 87.27 | 77.65 | 79.55 | 4,534,577 | -7.80(-8.93%) |