Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 51.70 | 54.09 | 51.69 | 54.09 | 0 | +2.07(+3.97%) |
Oct 30, 2008 | 54.39 | 54.39 | 51.03 | 52.02 | 1,565,831 | -0.55(-1.04%) |
Oct 29, 2008 | 53.67 | 55.77 | 52.32 | 52.57 | 1,861,605 | -1.15(-2.15%) |
Oct 28, 2008 | 50.92 | 53.73 | 48.83 | 53.72 | 2,282,121 | +3.49(+6.94%) |
Oct 27, 2008 | 48.40 | 52.52 | 48.40 | 50.23 | 2,261,767 | +0.05(+0.09%) |
Oct 24, 2008 | 45.74 | 51.69 | 45.74 | 50.19 | 3,473,360 | +0.81(+1.63%) |
Oct 23, 2008 | 52.33 | 52.41 | 47.64 | 49.38 | 4,376,819 | -2.78(-5.33%) |
Oct 22, 2008 | 54.69 | 55.85 | 50.90 | 52.16 | 2,026,770 | -3.74(-6.69%) |
Oct 21, 2008 | 51.35 | 58.84 | 51.35 | 55.90 | 3,416,083 | +1.83(+3.38%) |
Oct 20, 2008 | 53.16 | 54.67 | 51.49 | 54.07 | 1,659,367 | +1.39(+2.63%) |
Oct 17, 2008 | 50.61 | 55.48 | 50.61 | 52.69 | 0 | -0.33(-0.63%) |
Oct 16, 2008 | 51.37 | 53.34 | 49.13 | 53.02 | 2,089,997 | +1.08(+2.08%) |
Oct 15, 2008 | 51.02 | 56.61 | 50.09 | 51.94 | 2,536,444 | -1.41(-2.65%) |
Oct 14, 2008 | 48.53 | 57.52 | 48.10 | 53.35 | 4,076,122 | +6.94(+14.94%) |
Oct 13, 2008 | 52.17 | 53.71 | 45.32 | 46.42 | 2,693,864 | -2.10(-4.33%) |
Oct 10, 2008 | 42.68 | 49.43 | 41.10 | 48.52 | 4,790,871 | +5.35(+12.39%) |
Oct 09, 2008 | 50.90 | 50.90 | 43.17 | 43.17 | 3,156,774 | -5.88(-11.98%) |
Oct 08, 2008 | 50.93 | 55.11 | 48.88 | 49.04 | 1,267,890 | -3.64(-6.91%) |
Oct 07, 2008 | 56.90 | 59.61 | 52.69 | 52.69 | 1,110,472 | -4.14(-7.29%) |
Oct 06, 2008 | 56.19 | 59.70 | 55.35 | 56.83 | 1,572,303 | -1.64(-2.81%) |
Oct 03, 2008 | 59.05 | 63.36 | 57.79 | 58.47 | 0 | +0.95(+1.65%) |
Oct 02, 2008 | 63.20 | 65.24 | 56.71 | 57.52 | 1,543,016 | -6.14(-9.64%) |
Oct 01, 2008 | 59.76 | 66.36 | 59.56 | 63.66 | 2,615,676 | +4.13(+6.95%) |
Sep 30, 2008 | 56.38 | 61.65 | 53.81 | 59.52 | 1,508,194 | +4.15(+7.50%) |
Sep 29, 2008 | 60.02 | 60.28 | 54.71 | 55.37 | 1,605,747 | -5.66(-9.27%) |
Sep 26, 2008 | 57.29 | 61.02 | 54.96 | 61.02 | 0 | +2.67(+4.58%) |
Sep 25, 2008 | 59.52 | 59.78 | 57.26 | 58.35 | 1,318,622 | -0.61(-1.03%) |
Sep 24, 2008 | 56.63 | 59.36 | 55.17 | 58.96 | 722,214 | +2.85(+5.08%) |
Sep 23, 2008 | 58.73 | 60.30 | 56.11 | 56.11 | 1,186,588 | -3.64(-6.09%) |
Sep 22, 2008 | 62.02 | 65.36 | 56.35 | 59.75 | 3,032,317 | -2.61(-4.18%) |
Sep 19, 2008 | 66.70 | 72.38 | 57.61 | 62.36 | 0 | +2.27(+3.77%) |
Sep 18, 2008 | 52.71 | 61.62 | 50.06 | 60.09 | 10,342,844 | +8.37(+16.18%) |
Sep 17, 2008 | 52.11 | 54.19 | 47.68 | 51.72 | 6,657,903 | -2.29(-4.24%) |
Sep 16, 2008 | 49.60 | 54.13 | 48.50 | 54.01 | 5,930,601 | +3.43(+6.79%) |
Sep 15, 2008 | 48.96 | 53.68 | 48.96 | 50.57 | 4,306,366 | -1.56(-2.99%) |
Sep 12, 2008 | 49.35 | 52.31 | 49.20 | 52.13 | 3,613,980 | +2.04(+4.07%) |
Sep 11, 2008 | 47.59 | 50.29 | 47.50 | 50.09 | 3,382,510 | +0.24(+0.48%) |
Sep 10, 2008 | 50.19 | 50.86 | 48.07 | 49.85 | 4,404,846 | +0.13(+0.25%) |
Sep 09, 2008 | 50.33 | 51.31 | 49.61 | 49.73 | 5,189,102 | -0.96(-1.89%) |
Sep 08, 2008 | 49.99 | 51.65 | 49.32 | 50.69 | 4,841,214 | +1.39(+2.83%) |
Sep 05, 2008 | 47.12 | 49.42 | 45.99 | 49.29 | 0 | +0.87(+1.80%) |
Sep 04, 2008 | 48.70 | 49.46 | 48.02 | 48.42 | 2,941,884 | -0.71(-1.45%) |
Sep 03, 2008 | 48.38 | 49.38 | 47.53 | 49.13 | 1,684,806 | +0.45(+0.92%) |
Sep 02, 2008 | 48.24 | 49.35 | 48.04 | 48.68 | 2,258,757 | +1.11(+2.33%) |
Aug 29, 2008 | 46.29 | 48.08 | 46.16 | 47.58 | 0 | +0.40(+0.85%) |
Aug 28, 2008 | 45.96 | 47.18 | 45.29 | 47.18 | 1,666,542 | +1.39(+3.04%) |
Aug 27, 2008 | 45.68 | 46.07 | 45.28 | 45.78 | 1,383,705 | +0.16(+0.35%) |
Aug 26, 2008 | 45.22 | 45.96 | 44.82 | 45.62 | 1,264,955 | +0.45(+1.00%) |
Aug 25, 2008 | 46.43 | 46.48 | 44.60 | 45.17 | 1,982,304 | -1.65(-3.53%) |
Aug 22, 2008 | 46.08 | 46.83 | 45.26 | 46.82 | 1,750,785 | +1.31(+2.87%) |
Aug 21, 2008 | 45.56 | 45.91 | 44.82 | 45.52 | 2,479,450 | -0.63(-1.36%) |
Aug 20, 2008 | 46.82 | 47.09 | 45.23 | 46.14 | 2,908,806 | -0.45(-0.96%) |
Aug 19, 2008 | 47.30 | 47.30 | 45.80 | 46.59 | 2,065,819 | -1.21(-2.53%) |
Aug 18, 2008 | 49.50 | 49.81 | 47.51 | 47.80 | 2,168,921 | -1.90(-3.82%) |
Aug 15, 2008 | 49.80 | 51.00 | 48.80 | 49.70 | 0 | +0.18(+0.36%) |
Aug 14, 2008 | 47.71 | 49.80 | 47.58 | 49.52 | 2,067,419 | +1.30(+2.70%) |
Aug 13, 2008 | 49.35 | 49.73 | 47.12 | 48.22 | 3,508,213 | -1.51(-3.04%) |
Aug 12, 2008 | 52.28 | 52.37 | 49.28 | 49.73 | 3,890,858 | -3.04(-5.76%) |
Aug 11, 2008 | 50.49 | 53.08 | 49.60 | 52.77 | 2,926,665 | +2.04(+4.02%) |
Aug 08, 2008 | 48.54 | 51.15 | 48.48 | 50.73 | 2,901,718 | +2.15(+4.43%) |
Aug 07, 2008 | 49.22 | 51.01 | 47.34 | 48.58 | 3,739,863 | -1.38(-2.76%) |
Aug 06, 2008 | 49.85 | 50.12 | 48.02 | 49.96 | 2,154,621 | +0.11(+0.21%) |
Aug 05, 2008 | 48.85 | 49.95 | 48.38 | 49.85 | 2,257,027 | +1.71(+3.56%) |
Aug 04, 2008 | 47.30 | 48.74 | 46.54 | 48.14 | 2,258,169 | +0.41(+0.85%) |