Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 31.41 | 40.74 | 30.11 | 39.13 | 10,069,998 | +9.00(+29.89%) |
Oct 30, 2008 | 29.18 | 31.41 | 27.41 | 30.12 | 7,580,357 | +3.53(+13.28%) |
Oct 29, 2008 | 22.25 | 29.14 | 22.23 | 26.59 | 9,635,380 | +5.29(+24.85%) |
Oct 28, 2008 | 22.35 | 22.80 | 18.18 | 21.30 | 8,716,672 | -0.38(-1.73%) |
Oct 27, 2008 | 23.32 | 23.74 | 21.06 | 21.68 | 5,399,537 | -2.03(-8.55%) |
Oct 24, 2008 | 24.99 | 26.81 | 23.70 | 23.70 | 5,704,735 | -3.75(-13.66%) |
Oct 23, 2008 | 29.73 | 30.12 | 25.47 | 27.45 | 4,621,685 | -2.59(-8.63%) |
Oct 22, 2008 | 31.18 | 32.69 | 28.74 | 30.05 | 2,791,076 | -1.77(-5.57%) |
Oct 21, 2008 | 34.02 | 35.63 | 31.60 | 31.82 | 3,657,541 | -2.13(-6.28%) |
Oct 20, 2008 | 37.91 | 38.17 | 33.20 | 33.95 | 2,872,712 | -3.31(-8.88%) |
Oct 17, 2008 | 33.56 | 38.56 | 32.66 | 37.26 | 3,444,490 | +3.23(+9.48%) |
Oct 16, 2008 | 32.06 | 34.59 | 29.35 | 34.04 | 4,088,430 | +2.10(+6.57%) |
Oct 15, 2008 | 39.52 | 40.55 | 31.87 | 31.94 | 3,536,780 | -6.41(-16.72%) |
Oct 14, 2008 | 40.09 | 43.84 | 36.96 | 38.35 | 4,754,376 | -2.70(-6.58%) |
Oct 13, 2008 | 40.53 | 41.19 | 38.93 | 41.05 | 2,595,512 | +2.52(+6.54%) |
Oct 10, 2008 | 35.30 | 40.05 | 33.04 | 38.53 | 4,925,117 | +2.10(+5.76%) |
Oct 09, 2008 | 39.94 | 42.10 | 35.64 | 36.43 | 3,036,762 | -2.57(-6.58%) |
Oct 08, 2008 | 36.76 | 42.76 | 36.59 | 39.00 | 4,123,462 | +0.13(+0.33%) |
Oct 07, 2008 | 44.82 | 44.82 | 38.34 | 38.87 | 4,180,555 | -5.03(-11.47%) |
Oct 06, 2008 | 44.27 | 44.37 | 37.15 | 43.90 | 5,892,112 | -1.72(-3.76%) |
Oct 03, 2008 | 48.25 | 48.55 | 45.51 | 45.62 | 2,989,618 | -2.22(-4.63%) |
Oct 02, 2008 | 49.62 | 49.62 | 45.51 | 47.83 | 3,983,169 | -4.11(-7.92%) |
Oct 01, 2008 | 51.99 | 54.21 | 51.51 | 51.95 | 2,337,665 | -0.94(-1.78%) |
Sep 30, 2008 | 51.01 | 54.25 | 51.01 | 52.89 | 2,381,206 | +2.40(+4.76%) |
Sep 29, 2008 | 53.25 | 55.83 | 50.31 | 50.48 | 3,523,267 | -4.56(-8.29%) |
Sep 26, 2008 | 55.59 | 55.71 | 52.47 | 55.04 | 3,211,973 | -0.82(-1.46%) |
Sep 25, 2008 | 58.27 | 58.87 | 55.72 | 55.86 | 1,921,611 | -1.21(-2.12%) |
Sep 24, 2008 | 57.10 | 59.60 | 55.89 | 57.07 | 2,038,863 | -0.03(-0.05%) |
Sep 23, 2008 | 58.00 | 59.15 | 56.24 | 57.10 | 2,088,458 | -0.67(-1.17%) |
Sep 22, 2008 | 60.34 | 61.54 | 57.61 | 57.77 | 2,170,205 | -3.76(-6.12%) |
Sep 19, 2008 | 62.90 | 67.39 | 57.53 | 61.53 | 5,736,646 | +1.63(+2.73%) |
Sep 18, 2008 | 54.09 | 61.77 | 51.42 | 59.90 | 6,170,002 | +7.72(+14.78%) |
Sep 17, 2008 | 54.00 | 55.46 | 52.09 | 52.19 | 3,474,946 | -3.10(-5.60%) |
Sep 16, 2008 | 54.96 | 56.48 | 51.95 | 55.28 | 4,479,833 | +1.08(+2.00%) |
Sep 15, 2008 | 54.16 | 57.21 | 53.82 | 54.20 | 2,935,768 | -2.47(-4.37%) |
Sep 12, 2008 | 55.88 | 57.99 | 55.06 | 56.68 | 2,295,203 | +0.11(+0.19%) |
Sep 11, 2008 | 52.23 | 57.55 | 51.29 | 56.57 | 4,765,628 | +3.34(+6.28%) |
Sep 10, 2008 | 56.54 | 56.54 | 52.16 | 53.22 | 5,424,082 | -1.98(-3.59%) |
Sep 09, 2008 | 58.16 | 58.43 | 55.15 | 55.21 | 2,614,864 | -3.22(-5.51%) |
Sep 08, 2008 | 59.73 | 60.56 | 56.18 | 58.43 | 2,680,340 | +0.66(+1.14%) |
Sep 05, 2008 | 58.22 | 58.28 | 55.15 | 57.76 | 3,281,675 | -0.78(-1.33%) |
Sep 04, 2008 | 60.89 | 61.53 | 57.73 | 58.54 | 2,472,740 | -2.90(-4.72%) |
Sep 03, 2008 | 61.48 | 63.36 | 60.31 | 61.44 | 1,834,807 | -0.25(-0.41%) |
Sep 02, 2008 | 64.43 | 65.43 | 61.15 | 61.70 | 2,027,270 | -0.12(-0.19%) |
Aug 29, 2008 | 61.40 | 62.69 | 60.56 | 61.81 | 1,700,896 | -0.38(-0.60%) |
Aug 28, 2008 | 60.39 | 62.84 | 59.99 | 62.19 | 1,957,014 | +2.60(+4.37%) |
Aug 27, 2008 | 59.46 | 60.82 | 58.37 | 59.58 | 1,975,684 | +0.14(+0.23%) |
Aug 26, 2008 | 59.28 | 61.61 | 58.82 | 59.45 | 1,691,867 | -0.02(-0.03%) |
Aug 25, 2008 | 60.75 | 61.33 | 58.74 | 59.47 | 2,955,960 | -2.49(-4.02%) |
Aug 22, 2008 | 59.60 | 62.14 | 59.08 | 61.96 | 3,043,480 | +3.52(+6.02%) |
Aug 21, 2008 | 60.17 | 60.96 | 58.31 | 58.44 | 3,471,654 | -1.04(-1.75%) |
Aug 20, 2008 | 62.32 | 63.15 | 59.11 | 59.48 | 3,877,216 | -2.74(-4.40%) |
Aug 19, 2008 | 62.77 | 62.84 | 59.30 | 62.22 | 5,937,479 | -2.81(-4.32%) |
Aug 18, 2008 | 68.82 | 69.48 | 64.13 | 65.03 | 2,454,318 | -3.61(-5.26%) |
Aug 15, 2008 | 68.83 | 71.17 | 68.19 | 68.64 | 2,338,421 | -0.77(-1.11%) |
Aug 14, 2008 | 66.39 | 69.96 | 65.75 | 69.41 | 3,106,845 | +2.86(+4.30%) |
Aug 13, 2008 | 69.11 | 69.77 | 65.35 | 66.55 | 3,562,058 | -3.64(-5.19%) |
Aug 12, 2008 | 72.33 | 74.82 | 69.13 | 70.19 | 4,434,359 | -4.09(-5.51%) |
Aug 11, 2008 | 70.09 | 77.57 | 69.31 | 74.28 | 5,589,015 | +4.58(+6.57%) |
Aug 08, 2008 | 65.87 | 70.45 | 65.22 | 69.70 | 3,371,565 | +3.74(+5.68%) |
Aug 07, 2008 | 66.55 | 67.95 | 65.12 | 65.96 | 3,416,149 | -2.22(-3.25%) |
Aug 06, 2008 | 64.59 | 68.60 | 62.40 | 68.17 | 2,918,990 | +3.95(+6.14%) |
Aug 05, 2008 | 62.03 | 65.75 | 61.62 | 64.23 | 4,279,755 | +3.11(+5.09%) |
Aug 04, 2008 | 61.98 | 62.33 | 59.48 | 61.12 | 1,934,680 | -0.80(-1.29%) |