Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 51.24 | 53.60 | 51.23 | 53.60 | 0 | +2.05(+3.97%) |
Oct 30, 2008 | 53.91 | 53.91 | 50.57 | 51.56 | 1,579,900 | -0.54(-1.04%) |
Oct 29, 2008 | 53.20 | 55.27 | 51.85 | 52.10 | 1,878,331 | -1.14(-2.15%) |
Oct 28, 2008 | 50.47 | 53.25 | 48.40 | 53.24 | 2,302,626 | +3.46(+6.94%) |
Oct 27, 2008 | 47.97 | 52.05 | 47.97 | 49.78 | 2,282,089 | +0.05(+0.09%) |
Oct 24, 2008 | 45.33 | 51.23 | 45.33 | 49.74 | 3,504,568 | +0.80(+1.63%) |
Oct 23, 2008 | 51.87 | 51.95 | 47.22 | 48.94 | 4,416,145 | -2.76(-5.33%) |
Oct 22, 2008 | 54.20 | 55.35 | 50.45 | 51.69 | 2,044,981 | -3.71(-6.69%) |
Oct 21, 2008 | 50.90 | 58.31 | 50.90 | 55.40 | 3,446,776 | +1.81(+3.38%) |
Oct 20, 2008 | 52.69 | 54.18 | 51.03 | 53.59 | 1,674,276 | +1.37(+2.63%) |
Oct 17, 2008 | 50.15 | 54.99 | 50.15 | 52.22 | 0 | -0.33(-0.63%) |
Oct 16, 2008 | 50.91 | 52.86 | 48.69 | 52.55 | 2,108,776 | +1.07(+2.08%) |
Oct 15, 2008 | 50.56 | 56.11 | 49.64 | 51.48 | 2,559,234 | -1.40(-2.65%) |
Oct 14, 2008 | 48.10 | 57.01 | 47.68 | 52.88 | 4,112,747 | +6.87(+14.94%) |
Oct 13, 2008 | 51.71 | 53.23 | 44.92 | 46.00 | 2,718,068 | -2.08(-4.33%) |
Oct 10, 2008 | 42.30 | 48.99 | 40.74 | 48.09 | 4,833,918 | +5.30(+12.39%) |
Oct 09, 2008 | 50.45 | 50.45 | 42.78 | 42.78 | 3,185,138 | -5.82(-11.98%) |
Oct 08, 2008 | 50.47 | 54.62 | 48.44 | 48.61 | 1,279,282 | -3.61(-6.91%) |
Oct 07, 2008 | 56.39 | 59.08 | 52.22 | 52.22 | 1,120,449 | -4.10(-7.29%) |
Oct 06, 2008 | 55.69 | 59.17 | 54.86 | 56.32 | 1,586,430 | -1.63(-2.81%) |
Oct 03, 2008 | 58.52 | 62.79 | 57.27 | 57.95 | 0 | +0.94(+1.65%) |
Oct 02, 2008 | 62.63 | 64.66 | 56.20 | 57.01 | 1,556,880 | -6.08(-9.64%) |
Oct 01, 2008 | 59.22 | 65.77 | 59.03 | 63.09 | 2,639,178 | +4.10(+6.95%) |
Sep 30, 2008 | 55.88 | 61.10 | 53.33 | 58.99 | 1,521,745 | +4.12(+7.50%) |
Sep 29, 2008 | 59.49 | 59.74 | 54.23 | 54.87 | 1,620,174 | -5.61(-9.27%) |
Sep 26, 2008 | 56.78 | 60.48 | 54.47 | 60.48 | 0 | +2.65(+4.58%) |
Sep 25, 2008 | 58.99 | 59.24 | 56.75 | 57.83 | 1,330,470 | -0.60(-1.03%) |
Sep 24, 2008 | 56.13 | 58.83 | 54.68 | 58.43 | 728,703 | +2.82(+5.08%) |
Sep 23, 2008 | 58.21 | 59.76 | 55.61 | 55.61 | 1,197,250 | -3.61(-6.09%) |
Sep 22, 2008 | 61.47 | 64.78 | 55.85 | 59.22 | 3,059,563 | -2.58(-4.18%) |
Sep 19, 2008 | 66.11 | 71.74 | 57.09 | 61.80 | 0 | +2.25(+3.77%) |
Sep 18, 2008 | 52.24 | 61.07 | 49.61 | 59.55 | 10,435,775 | +8.30(+16.18%) |
Sep 17, 2008 | 51.64 | 53.70 | 47.26 | 51.26 | 6,717,725 | -2.27(-4.24%) |
Sep 16, 2008 | 49.16 | 53.65 | 48.07 | 53.53 | 5,983,888 | +3.40(+6.79%) |
Sep 15, 2008 | 48.52 | 53.20 | 48.52 | 50.12 | 4,345,059 | -1.55(-2.99%) |
Sep 12, 2008 | 48.91 | 51.84 | 48.76 | 51.67 | 3,646,451 | +2.02(+4.07%) |
Sep 11, 2008 | 47.17 | 49.84 | 47.08 | 49.65 | 3,412,902 | +0.24(+0.48%) |
Sep 10, 2008 | 49.74 | 50.41 | 47.64 | 49.41 | 4,444,424 | +0.13(+0.25%) |
Sep 09, 2008 | 49.88 | 50.86 | 49.17 | 49.28 | 5,235,726 | -0.95(-1.89%) |
Sep 08, 2008 | 49.54 | 51.19 | 48.88 | 50.23 | 4,884,712 | +1.38(+2.83%) |
Sep 05, 2008 | 46.70 | 48.98 | 45.58 | 48.85 | 0 | +0.87(+1.80%) |
Sep 04, 2008 | 48.27 | 49.02 | 47.59 | 47.99 | 2,968,317 | -0.71(-1.45%) |
Sep 03, 2008 | 47.95 | 48.95 | 47.11 | 48.69 | 1,699,944 | +0.44(+0.92%) |
Sep 02, 2008 | 47.81 | 48.91 | 47.62 | 48.25 | 2,279,052 | +1.10(+2.33%) |
Aug 29, 2008 | 45.88 | 47.66 | 45.75 | 47.15 | 0 | +0.40(+0.85%) |
Aug 28, 2008 | 45.55 | 46.76 | 44.89 | 46.76 | 1,681,516 | +1.38(+3.04%) |
Aug 27, 2008 | 45.28 | 45.66 | 44.88 | 45.38 | 1,396,138 | +0.16(+0.35%) |
Aug 26, 2008 | 44.81 | 45.55 | 44.42 | 45.22 | 1,276,321 | +0.45(+1.00%) |
Aug 25, 2008 | 46.02 | 46.07 | 44.20 | 44.77 | 2,000,115 | -1.64(-3.53%) |
Aug 22, 2008 | 45.67 | 46.41 | 44.86 | 46.41 | 1,766,516 | +1.30(+2.87%) |
Aug 21, 2008 | 45.16 | 45.50 | 44.42 | 45.11 | 2,501,728 | -0.62(-1.36%) |
Aug 20, 2008 | 46.41 | 46.67 | 44.83 | 45.73 | 2,934,942 | -0.44(-0.96%) |
Aug 19, 2008 | 46.88 | 46.88 | 45.39 | 46.18 | 2,084,380 | -1.20(-2.53%) |
Aug 18, 2008 | 49.06 | 49.37 | 47.09 | 47.37 | 2,188,409 | -1.88(-3.82%) |
Aug 15, 2008 | 49.35 | 50.54 | 48.37 | 49.26 | 0 | +0.18(+0.36%) |
Aug 14, 2008 | 47.29 | 49.35 | 47.16 | 49.08 | 2,085,995 | +1.29(+2.70%) |
Aug 13, 2008 | 48.91 | 49.29 | 46.70 | 47.79 | 3,539,735 | -1.50(-3.04%) |
Aug 12, 2008 | 51.81 | 51.91 | 48.85 | 49.29 | 3,925,818 | -3.01(-5.76%) |
Aug 11, 2008 | 50.04 | 52.61 | 49.16 | 52.30 | 2,952,961 | +2.02(+4.02%) |
Aug 08, 2008 | 48.11 | 50.70 | 48.05 | 50.28 | 2,927,790 | +2.13(+4.43%) |
Aug 07, 2008 | 48.78 | 50.55 | 46.92 | 48.15 | 3,773,465 | -1.37(-2.76%) |
Aug 06, 2008 | 49.40 | 49.67 | 47.59 | 49.51 | 2,173,980 | +0.11(+0.21%) |
Aug 05, 2008 | 48.42 | 49.51 | 47.95 | 49.41 | 2,277,306 | +1.70(+3.56%) |
Aug 04, 2008 | 46.88 | 48.31 | 46.13 | 47.71 | 2,278,459 | +0.40(+0.85%) |