Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 48.35 | 51.14 | 47.55 | 49.97 | 1,345,744 | +2.14(+4.48%) |
Oct 30, 2008 | 47.44 | 48.74 | 44.66 | 47.83 | 2,164,434 | +6.05(+14.48%) |
Oct 29, 2008 | 40.85 | 43.92 | 39.54 | 41.78 | 1,998,586 | +3.03(+7.81%) |
Oct 28, 2008 | 36.71 | 38.93 | 33.95 | 38.75 | 2,438,465 | +4.47(+13.04%) |
Oct 27, 2008 | 35.05 | 37.26 | 34.09 | 34.28 | 1,768,294 | -3.84(-10.08%) |
Oct 24, 2008 | 37.32 | 39.12 | 36.71 | 38.12 | 1,388,920 | -4.06(-9.62%) |
Oct 23, 2008 | 42.25 | 43.80 | 39.46 | 42.18 | 2,355,140 | -0.91(-2.12%) |
Oct 22, 2008 | 45.89 | 45.89 | 42.30 | 43.09 | 1,713,151 | -4.45(-9.37%) |
Oct 21, 2008 | 48.88 | 49.96 | 47.44 | 47.55 | 3,241,613 | -3.10(-6.12%) |
Oct 20, 2008 | 48.32 | 50.98 | 47.35 | 50.65 | 1,587,342 | +3.65(+7.76%) |
Oct 17, 2008 | 45.43 | 50.35 | 44.80 | 47.00 | 1,587,132 | -2.16(-4.39%) |
Oct 16, 2008 | 48.29 | 49.88 | 44.55 | 49.16 | 1,155,089 | +2.61(+5.60%) |
Oct 15, 2008 | 51.42 | 52.15 | 46.16 | 46.55 | 1,043,076 | -8.66(-15.68%) |
Oct 14, 2008 | 58.72 | 59.95 | 53.65 | 55.21 | 1,559,062 | -1.39(-2.45%) |
Oct 13, 2008 | 50.63 | 56.89 | 49.41 | 56.60 | 1,612,023 | +11.27(+24.88%) |
Oct 10, 2008 | 41.30 | 47.04 | 39.76 | 45.32 | 1,717,610 | -1.45(-3.10%) |
Oct 09, 2008 | 52.29 | 52.43 | 46.31 | 46.77 | 1,331,666 | -5.77(-10.99%) |
Oct 08, 2008 | 50.87 | 55.67 | 50.16 | 52.55 | 1,956,829 | -2.78(-5.03%) |
Oct 07, 2008 | 60.08 | 60.56 | 54.83 | 55.33 | 1,261,073 | -3.57(-6.06%) |
Oct 06, 2008 | 58.72 | 59.30 | 54.22 | 58.90 | 1,357,920 | -5.14(-8.02%) |
Oct 03, 2008 | 65.64 | 68.52 | 63.62 | 64.04 | 752,388 | -0.53(-0.82%) |
Oct 02, 2008 | 68.52 | 68.85 | 64.54 | 64.57 | 636,567 | -4.50(-6.51%) |
Oct 01, 2008 | 69.13 | 70.38 | 68.30 | 69.07 | 1,056,665 | -0.98(-1.41%) |
Sep 30, 2008 | 67.90 | 70.55 | 67.90 | 70.05 | 744,614 | +4.37(+6.66%) |
Sep 29, 2008 | 72.19 | 72.79 | 63.46 | 65.68 | 1,185,527 | -10.98(-14.32%) |
Sep 26, 2008 | 75.25 | 77.13 | 74.05 | 76.66 | 0 | -3.02(-3.79%) |
Sep 25, 2008 | 76.96 | 80.12 | 76.47 | 79.67 | 848,188 | +1.71(+2.20%) |
Sep 24, 2008 | 75.63 | 78.61 | 75.59 | 77.96 | 1,397,902 | +4.31(+5.85%) |
Sep 23, 2008 | 76.47 | 78.73 | 73.54 | 73.66 | 1,183,602 | -4.05(-5.21%) |
Sep 22, 2008 | 78.92 | 81.79 | 77.48 | 77.70 | 1,703,143 | -1.27(-1.60%) |
Sep 19, 2008 | 78.30 | 79.53 | 74.11 | 78.97 | 0 | +10.64(+15.57%) |
Sep 18, 2008 | 65.86 | 68.70 | 63.19 | 68.33 | 1,424,436 | +4.15(+6.47%) |
Sep 17, 2008 | 65.52 | 67.60 | 61.99 | 64.18 | 2,212,333 | -6.83(-9.61%) |
Sep 16, 2008 | 66.66 | 71.31 | 65.30 | 71.01 | 1,503,518 | +1.59(+2.29%) |
Sep 15, 2008 | 71.36 | 72.17 | 69.04 | 69.42 | 1,593,957 | -5.92(-7.85%) |
Sep 12, 2008 | 72.99 | 75.33 | 72.20 | 75.33 | 1,447,282 | +1.43(+1.94%) |
Sep 11, 2008 | 73.90 | 74.63 | 70.99 | 73.90 | 1,491,550 | -2.72(-3.55%) |
Sep 10, 2008 | 76.71 | 77.88 | 73.77 | 76.62 | 1,578,170 | +1.54(+2.05%) |
Sep 09, 2008 | 80.14 | 80.14 | 74.71 | 75.08 | 1,737,172 | -6.37(-7.82%) |
Sep 08, 2008 | 84.53 | 84.53 | 79.31 | 81.45 | 1,309,520 | -1.22(-1.48%) |
Sep 05, 2008 | 81.36 | 82.73 | 79.49 | 82.67 | 0 | +2.15(+2.67%) |
Sep 04, 2008 | 82.65 | 83.36 | 79.67 | 80.53 | 852,832 | -2.86(-3.43%) |
Sep 03, 2008 | 83.59 | 84.97 | 82.64 | 83.39 | 1,114,070 | -4.24(-4.84%) |
Sep 02, 2008 | 88.42 | 89.88 | 87.48 | 87.63 | 1,107,600 | -7.66(-8.04%) |
Aug 29, 2008 | 94.97 | 96.65 | 94.97 | 95.29 | 0 | +0.72(+0.76%) |
Aug 28, 2008 | 94.88 | 96.09 | 92.99 | 94.56 | 867,772 | -1.46(-1.52%) |
Aug 27, 2008 | 91.65 | 96.50 | 91.65 | 96.02 | 1,966,864 | +6.88(+7.72%) |
Aug 26, 2008 | 86.65 | 89.55 | 86.65 | 89.14 | 803,507 | +2.64(+3.06%) |
Aug 25, 2008 | 87.47 | 88.17 | 86.33 | 86.50 | 540,886 | +0.21(+0.24%) |
Aug 22, 2008 | 87.51 | 87.74 | 85.55 | 86.29 | 684,639 | -1.75(-1.99%) |
Aug 21, 2008 | 86.74 | 88.83 | 85.65 | 88.04 | 1,019,189 | +1.14(+1.31%) |
Aug 20, 2008 | 83.04 | 87.03 | 82.96 | 86.90 | 2,129,670 | +6.10(+7.55%) |
Aug 19, 2008 | 79.99 | 81.51 | 78.67 | 80.80 | 1,031,004 | -0.79(-0.97%) |
Aug 18, 2008 | 82.40 | 83.59 | 81.36 | 81.59 | 703,512 | -0.62(-0.76%) |
Aug 15, 2008 | 84.12 | 84.42 | 81.69 | 82.21 | 0 | -4.40(-5.08%) |
Aug 14, 2008 | 87.72 | 87.72 | 85.63 | 86.61 | 1,891,538 | +1.83(+2.16%) |
Aug 13, 2008 | 81.11 | 85.77 | 80.75 | 84.78 | 1,537,004 | +5.70(+7.20%) |
Aug 12, 2008 | 78.91 | 79.82 | 78.91 | 79.09 | 736,187 | -0.97(-1.21%) |
Aug 11, 2008 | 79.99 | 80.75 | 79.20 | 80.06 | 748,442 | -1.78(-2.18%) |
Aug 08, 2008 | 82.59 | 82.59 | 80.75 | 81.84 | 856,980 | -1.33(-1.60%) |
Aug 07, 2008 | 84.18 | 84.89 | 83.00 | 83.17 | 1,024,379 | -4.21(-4.82%) |
Aug 06, 2008 | 84.41 | 87.53 | 84.41 | 87.38 | 713,237 | +1.73(+2.02%) |
Aug 05, 2008 | 86.12 | 86.12 | 84.28 | 85.65 | 524,384 | -0.85(-0.98%) |
Aug 04, 2008 | 89.99 | 90.03 | 85.83 | 86.50 | 899,180 | -4.43(-4.87%) |