Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 22.38 | 25.10 | 21.83 | 25.10 | 4,810,175 | +2.52(+11.16%) |
Oct 30, 2008 | 20.52 | 22.58 | 19.83 | 22.58 | 1,979,864 | +3.01(+15.38%) |
Oct 29, 2008 | 21.21 | 21.46 | 18.36 | 19.57 | 3,545,547 | -1.38(-6.58%) |
Oct 28, 2008 | 16.91 | 21.38 | 15.21 | 20.95 | 7,387,642 | +4.90(+30.54%) |
Oct 27, 2008 | 17.23 | 18.95 | 15.58 | 16.05 | 3,940,111 | -1.52(-8.67%) |
Oct 24, 2008 | 16.74 | 19.63 | 16.42 | 17.57 | 3,080,541 | -1.95(-10.00%) |
Oct 23, 2008 | 20.60 | 20.78 | 16.78 | 19.52 | 6,924,768 | -1.20(-5.79%) |
Oct 22, 2008 | 24.52 | 24.61 | 20.13 | 20.72 | 3,399,534 | -4.09(-16.48%) |
Oct 21, 2008 | 24.33 | 26.03 | 24.24 | 24.81 | 2,175,173 | +0.33(+1.34%) |
Oct 20, 2008 | 25.13 | 25.36 | 23.17 | 24.49 | 1,560,069 | -0.94(-3.69%) |
Oct 17, 2008 | 23.29 | 26.10 | 22.94 | 25.42 | 0 | +0.96(+3.93%) |
Oct 16, 2008 | 24.48 | 25.32 | 22.50 | 24.46 | 3,244,932 | -0.13(-0.53%) |
Oct 15, 2008 | 26.57 | 27.17 | 24.04 | 24.59 | 3,712,040 | -3.40(-12.14%) |
Oct 14, 2008 | 31.78 | 33.61 | 24.87 | 27.99 | 5,076,600 | -4.10(-12.78%) |
Oct 13, 2008 | 32.84 | 32.84 | 28.86 | 32.09 | 4,064,396 | -0.75(-2.27%) |
Oct 10, 2008 | 26.88 | 50.62 | 24.15 | 32.84 | 6,381,012 | +4.76(+16.95%) |
Oct 09, 2008 | 29.84 | 30.44 | 27.91 | 28.08 | 4,646,784 | -1.22(-4.16%) |
Oct 08, 2008 | 27.05 | 31.28 | 26.49 | 29.30 | 2,917,557 | +2.23(+8.25%) |
Oct 07, 2008 | 29.85 | 30.19 | 27.07 | 27.07 | 1,814,490 | -2.50(-8.44%) |
Oct 06, 2008 | 32.44 | 32.84 | 28.96 | 29.56 | 1,819,424 | -3.12(-9.55%) |
Oct 03, 2008 | 33.42 | 36.09 | 32.68 | 32.68 | 0 | -0.13(-0.40%) |
Oct 02, 2008 | 38.21 | 38.21 | 31.00 | 32.81 | 2,177,925 | -4.65(-12.40%) |
Oct 01, 2008 | 37.91 | 38.22 | 36.92 | 37.46 | 1,590,546 | -1.23(-3.18%) |
Sep 30, 2008 | 40.62 | 40.63 | 38.01 | 38.69 | 1,602,426 | +0.69(+1.81%) |
Sep 29, 2008 | 40.91 | 40.91 | 34.31 | 38.00 | 2,345,533 | -3.90(-9.30%) |
Sep 26, 2008 | 40.30 | 42.47 | 39.82 | 41.90 | 0 | +0.21(+0.50%) |
Sep 25, 2008 | 40.80 | 41.94 | 39.51 | 41.69 | 1,625,634 | +2.23(+5.66%) |
Sep 24, 2008 | 38.65 | 39.94 | 38.31 | 39.46 | 2,004,143 | +0.73(+1.88%) |
Sep 23, 2008 | 40.75 | 41.79 | 38.21 | 38.73 | 3,744,484 | -0.08(-0.22%) |
Sep 22, 2008 | 43.46 | 43.58 | 38.81 | 38.82 | 3,008,513 | -5.22(-11.85%) |
Sep 19, 2008 | 44.46 | 49.71 | 41.50 | 44.03 | 0 | +2.44(+5.86%) |
Sep 18, 2008 | 38.82 | 44.11 | 37.62 | 41.60 | 6,009,633 | +1.83(+4.61%) |
Sep 17, 2008 | 40.95 | 41.93 | 39.13 | 39.76 | 5,942,177 | -2.58(-6.09%) |
Sep 16, 2008 | 41.65 | 43.34 | 40.37 | 42.34 | 6,466,098 | +0.27(+0.65%) |
Sep 15, 2008 | 47.76 | 47.76 | 41.89 | 42.07 | 6,628,057 | -10.51(-19.99%) |
Sep 12, 2008 | 51.47 | 52.58 | 51.35 | 52.58 | 0 | +0.20(+0.38%) |
Sep 11, 2008 | 52.54 | 52.54 | 51.62 | 52.38 | 1,903,230 | -0.78(-1.46%) |
Sep 10, 2008 | 54.18 | 54.58 | 52.71 | 53.16 | 1,806,393 | -0.50(-0.93%) |
Sep 09, 2008 | 55.06 | 55.31 | 53.23 | 53.66 | 2,450,910 | -1.41(-2.56%) |
Sep 08, 2008 | 54.66 | 55.19 | 53.62 | 55.07 | 2,569,040 | +2.43(+4.62%) |
Sep 05, 2008 | 52.43 | 52.88 | 51.76 | 52.64 | 0 | +0.05(+0.10%) |
Sep 04, 2008 | 53.62 | 54.29 | 52.58 | 52.58 | 1,706,619 | -1.27(-2.35%) |
Sep 03, 2008 | 52.97 | 54.15 | 52.67 | 53.85 | 1,948,233 | +1.01(+1.91%) |
Sep 02, 2008 | 51.95 | 53.09 | 51.35 | 52.84 | 1,659,555 | +1.49(+2.91%) |
Aug 29, 2008 | 51.51 | 51.97 | 50.59 | 51.35 | 0 | -0.30(-0.58%) |
Aug 28, 2008 | 50.48 | 51.67 | 50.18 | 51.65 | 1,754,443 | +1.74(+3.49%) |
Aug 27, 2008 | 49.40 | 50.33 | 49.14 | 49.90 | 850,828 | +0.29(+0.58%) |
Aug 26, 2008 | 49.69 | 50.53 | 49.15 | 49.62 | 650,257 | +0.01(+0.02%) |
Aug 25, 2008 | 50.69 | 51.04 | 49.46 | 49.60 | 826,881 | -1.83(-3.56%) |
Aug 22, 2008 | 50.48 | 51.62 | 49.45 | 51.44 | 0 | +1.46(+2.93%) |
Aug 21, 2008 | 49.10 | 50.40 | 49.03 | 49.97 | 1,140,032 | -0.63(-1.25%) |
Aug 20, 2008 | 50.37 | 50.88 | 49.65 | 50.61 | 841,824 | +0.24(+0.49%) |
Aug 19, 2008 | 50.51 | 50.72 | 49.62 | 50.36 | 983,384 | -0.66(-1.29%) |
Aug 18, 2008 | 52.58 | 52.87 | 50.54 | 51.02 | 927,797 | -1.32(-2.52%) |
Aug 15, 2008 | 53.37 | 53.57 | 50.99 | 52.34 | 0 | -0.92(-1.73%) |
Aug 14, 2008 | 50.55 | 53.31 | 50.55 | 53.26 | 712,412 | +1.16(+2.23%) |
Aug 13, 2008 | 51.92 | 52.77 | 51.06 | 52.09 | 1,228,037 | +0.21(+0.41%) |
Aug 12, 2008 | 51.65 | 53.03 | 50.89 | 51.88 | 1,455,426 | -0.35(-0.67%) |
Aug 11, 2008 | 50.57 | 52.66 | 50.23 | 52.23 | 1,650,742 | +1.37(+2.69%) |
Aug 08, 2008 | 47.77 | 51.35 | 47.77 | 50.86 | 1,329,814 | +2.29(+4.71%) |
Aug 07, 2008 | 49.38 | 49.76 | 48.11 | 48.58 | 1,256,504 | -1.31(-2.63%) |
Aug 06, 2008 | 49.59 | 50.45 | 48.83 | 49.89 | 1,145,089 | -0.23(-0.46%) |
Aug 05, 2008 | 48.25 | 50.21 | 48.00 | 50.12 | 1,335,351 | +2.56(+5.37%) |
Aug 04, 2008 | 48.36 | 48.61 | 47.38 | 47.57 | 1,059,802 | -0.76(-1.57%) |