Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 57.27 | 61.38 | 56.16 | 61.19 | 0 | +3.43(+5.93%) |
Oct 30, 2008 | 60.94 | 61.37 | 54.98 | 57.76 | 1,840,864 | -1.98(-3.32%) |
Oct 29, 2008 | 60.11 | 63.18 | 58.11 | 59.74 | 1,255,331 | -0.95(-1.56%) |
Oct 28, 2008 | 54.90 | 61.23 | 51.98 | 60.69 | 1,694,346 | +7.53(+14.17%) |
Oct 27, 2008 | 53.73 | 55.40 | 52.56 | 53.16 | 1,471,667 | -0.86(-1.59%) |
Oct 24, 2008 | 53.47 | 56.70 | 52.12 | 54.02 | 0 | -2.05(-3.66%) |
Oct 23, 2008 | 55.10 | 57.47 | 49.74 | 56.07 | 1,716,759 | +1.35(+2.47%) |
Oct 22, 2008 | 56.50 | 58.03 | 52.38 | 54.72 | 1,838,936 | -3.24(-5.59%) |
Oct 21, 2008 | 58.17 | 59.88 | 57.73 | 57.96 | 887,369 | -1.52(-2.56%) |
Oct 20, 2008 | 57.86 | 59.59 | 55.32 | 59.48 | 985,304 | +2.07(+3.60%) |
Oct 17, 2008 | 57.85 | 59.48 | 53.45 | 57.41 | 0 | +1.09(+1.94%) |
Oct 16, 2008 | 55.66 | 57.99 | 53.45 | 56.32 | 3,512,825 | +1.50(+2.73%) |
Oct 15, 2008 | 61.69 | 63.45 | 53.81 | 54.82 | 1,868,919 | -8.95(-14.03%) |
Oct 14, 2008 | 70.75 | 71.28 | 60.81 | 63.77 | 1,462,001 | -6.98(-9.87%) |
Oct 13, 2008 | 67.23 | 70.75 | 63.55 | 70.75 | 1,367,890 | +5.99(+9.24%) |
Oct 10, 2008 | 59.18 | 65.42 | 57.28 | 64.76 | 0 | +3.76(+6.16%) |
Oct 09, 2008 | 66.59 | 66.83 | 60.93 | 61.00 | 1,963,887 | -4.83(-7.34%) |
Oct 08, 2008 | 65.27 | 68.33 | 64.93 | 65.83 | 1,481,965 | -0.20(-0.30%) |
Oct 07, 2008 | 66.60 | 68.16 | 64.14 | 66.03 | 1,953,540 | -0.47(-0.71%) |
Oct 06, 2008 | 69.40 | 69.52 | 65.57 | 66.50 | 1,165,294 | -4.24(-6.00%) |
Oct 03, 2008 | 72.16 | 73.07 | 69.84 | 70.75 | 0 | -0.06(-0.09%) |
Oct 02, 2008 | 72.65 | 72.84 | 70.13 | 70.81 | 877,458 | -2.36(-3.22%) |
Oct 01, 2008 | 73.26 | 74.06 | 71.87 | 73.17 | 697,401 | -1.25(-1.67%) |
Sep 30, 2008 | 71.69 | 74.99 | 70.23 | 74.42 | 650,129 | +4.40(+6.28%) |
Sep 29, 2008 | 73.17 | 74.40 | 69.99 | 70.02 | 557,477 | -4.81(-6.43%) |
Sep 26, 2008 | 74.06 | 75.13 | 71.08 | 74.83 | 0 | +1.01(+1.37%) |
Sep 25, 2008 | 73.26 | 74.66 | 72.36 | 73.82 | 804,520 | +1.18(+1.63%) |
Sep 24, 2008 | 73.58 | 73.87 | 71.87 | 72.64 | 503,406 | -0.89(-1.21%) |
Sep 23, 2008 | 80.37 | 75.06 | 72.32 | 73.52 | 572,879 | +1.84(+2.57%) |
Sep 22, 2008 | 77.86 | 77.97 | 71.65 | 71.68 | 658,453 | -7.24(-9.18%) |
Sep 19, 2008 | 80.97 | 81.48 | 53.45 | 78.92 | 0 | -2.20(-2.71%) |
Sep 18, 2008 | 69.50 | 81.13 | 69.50 | 81.13 | 1,548,825 | +10.50(+14.87%) |
Sep 17, 2008 | 72.01 | 74.42 | 70.40 | 70.62 | 884,052 | -3.06(-4.16%) |
Sep 16, 2008 | 67.60 | 73.69 | 67.60 | 73.69 | 1,271,819 | +6.40(+9.50%) |
Sep 15, 2008 | 71.49 | 74.52 | 67.29 | 67.29 | 1,563,326 | -6.36(-8.64%) |
Sep 12, 2008 | 72.93 | 73.96 | 71.74 | 73.65 | 0 | +0.23(+0.32%) |
Sep 11, 2008 | 71.53 | 73.56 | 70.46 | 73.42 | 697,663 | +0.64(+0.88%) |
Sep 10, 2008 | 73.82 | 73.97 | 71.25 | 72.78 | 743,890 | +0.52(+0.71%) |
Sep 09, 2008 | 75.57 | 76.41 | 71.64 | 72.26 | 604,406 | -4.45(-5.80%) |
Sep 08, 2008 | 75.79 | 78.48 | 74.51 | 76.72 | 1,084,258 | +2.58(+3.48%) |
Sep 05, 2008 | 72.32 | 74.32 | 72.32 | 74.14 | 0 | +1.43(+1.97%) |
Sep 04, 2008 | 74.65 | 74.84 | 72.70 | 72.70 | 574,470 | -2.60(-3.45%) |
Sep 03, 2008 | 74.21 | 75.67 | 73.96 | 75.30 | 875,979 | +1.38(+1.86%) |
Sep 02, 2008 | 75.47 | 76.39 | 73.27 | 73.92 | 564,922 | +0.13(+0.17%) |
Aug 29, 2008 | 74.02 | 74.74 | 72.25 | 73.80 | 0 | -0.70(-0.95%) |
Aug 28, 2008 | 73.08 | 74.60 | 72.34 | 74.50 | 396,123 | +1.38(+1.88%) |
Aug 27, 2008 | 72.70 | 73.14 | 72.18 | 73.13 | 288,046 | +0.14(+0.19%) |
Aug 26, 2008 | 73.09 | 73.37 | 71.35 | 72.99 | 360,857 | -0.31(-0.42%) |
Aug 25, 2008 | 74.28 | 74.42 | 72.70 | 73.30 | 403,941 | -1.67(-2.22%) |
Aug 22, 2008 | 73.40 | 75.52 | 72.92 | 74.96 | 0 | +2.65(+3.66%) |
Aug 21, 2008 | 71.72 | 72.59 | 71.48 | 72.31 | 442,739 | -0.53(-0.73%) |
Aug 20, 2008 | 72.95 | 73.44 | 71.23 | 72.85 | 422,638 | -0.23(-0.32%) |
Aug 19, 2008 | 74.43 | 74.43 | 72.30 | 73.08 | 437,291 | -1.95(-2.60%) |
Aug 18, 2008 | 77.04 | 77.35 | 74.14 | 75.03 | 445,309 | -1.79(-2.33%) |
Aug 15, 2008 | 76.63 | 77.82 | 75.55 | 76.82 | 0 | +0.05(+0.07%) |
Aug 14, 2008 | 75.73 | 77.62 | 75.31 | 76.77 | 571,700 | +0.80(+1.06%) |
Aug 13, 2008 | 75.17 | 76.73 | 74.69 | 75.97 | 907,915 | +0.75(+0.99%) |
Aug 12, 2008 | 74.38 | 75.56 | 74.21 | 75.22 | 585,350 | -1.63(-2.12%) |
Aug 11, 2008 | 76.55 | 77.55 | 75.46 | 76.85 | 881,940 | +0.95(+1.25%) |
Aug 08, 2008 | 72.91 | 76.31 | 72.62 | 75.90 | 767,704 | +3.10(+4.26%) |
Aug 07, 2008 | 74.13 | 74.94 | 72.29 | 72.80 | 778,882 | -2.31(-3.07%) |
Aug 06, 2008 | 76.97 | 77.27 | 74.99 | 75.11 | 928,698 | -2.63(-3.38%) |
Aug 05, 2008 | 75.78 | 78.25 | 75.57 | 77.74 | 1,126,136 | +2.96(+3.96%) |
Aug 04, 2008 | 77.79 | 77.94 | 74.65 | 74.77 | 737,690 | -2.39(-3.10%) |