Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 34.30 | 38.82 | 33.85 | 36.51 | 14,530,371 | +0.62(+1.72%) |
Oct 30, 2008 | 35.01 | 36.02 | 31.91 | 35.89 | 19,127,410 | +3.57(+11.04%) |
Oct 29, 2008 | 32.58 | 36.19 | 31.81 | 32.32 | 29,579,642 | +1.37(+4.42%) |
Oct 28, 2008 | 27.77 | 31.37 | 24.78 | 30.96 | 27,381,414 | +5.50(+21.62%) |
Oct 27, 2008 | 27.58 | 30.09 | 24.84 | 25.45 | 20,530,574 | -2.89(-10.20%) |
Oct 24, 2008 | 24.34 | 30.10 | 23.99 | 28.34 | 21,081,900 | -2.51(-8.13%) |
Oct 23, 2008 | 28.78 | 31.36 | 26.08 | 30.85 | 29,570,910 | +3.09(+11.11%) |
Oct 22, 2008 | 31.75 | 31.89 | 26.16 | 27.77 | 22,939,454 | -7.71(-21.74%) |
Oct 21, 2008 | 36.02 | 37.93 | 33.43 | 35.48 | 17,298,396 | -2.40(-6.33%) |
Oct 20, 2008 | 33.31 | 38.04 | 33.31 | 37.88 | 17,925,080 | +6.94(+22.44%) |
Oct 17, 2008 | 29.49 | 35.87 | 28.30 | 30.94 | 21,526,438 | -0.43(-1.38%) |
Oct 16, 2008 | 29.20 | 31.37 | 24.17 | 31.37 | 20,939,372 | +4.37(+16.19%) |
Oct 15, 2008 | 35.40 | 37.53 | 26.45 | 27.00 | 15,640,309 | -12.44(-31.55%) |
Oct 14, 2008 | 41.27 | 43.98 | 35.85 | 39.44 | 10,345,809 | +0.20(+0.50%) |
Oct 13, 2008 | 32.81 | 40.16 | 31.03 | 39.25 | 8,923,711 | +10.45(+36.29%) |
Oct 10, 2008 | 31.08 | 33.35 | 23.29 | 28.80 | 18,964,270 | -6.17(-17.65%) |
Oct 09, 2008 | 46.02 | 47.16 | 34.62 | 34.97 | 8,449,067 | -8.43(-19.43%) |
Oct 08, 2008 | 41.70 | 48.16 | 39.46 | 43.40 | 9,821,662 | -0.21(-0.47%) |
Oct 07, 2008 | 51.42 | 52.69 | 43.30 | 43.61 | 6,604,416 | -5.01(-10.30%) |
Oct 06, 2008 | 50.29 | 51.22 | 42.05 | 48.62 | 10,325,358 | -4.86(-9.10%) |
Oct 03, 2008 | 55.48 | 60.77 | 53.48 | 53.48 | 5,280,367 | -1.09(-2.00%) |
Oct 02, 2008 | 60.77 | 60.77 | 53.89 | 54.57 | 5,249,785 | -7.61(-12.24%) |
Oct 01, 2008 | 62.08 | 63.92 | 57.46 | 62.18 | 4,055,955 | -1.84(-2.88%) |
Sep 30, 2008 | 61.02 | 65.40 | 60.00 | 64.02 | 3,157,032 | +4.37(+7.33%) |
Sep 29, 2008 | 69.35 | 69.35 | 55.73 | 59.65 | 6,151,575 | -14.19(-19.22%) |
Sep 26, 2008 | 73.33 | 74.58 | 69.42 | 73.84 | 0 | -2.52(-3.30%) |
Sep 25, 2008 | 73.10 | 77.53 | 73.10 | 76.36 | 2,635,562 | +2.94(+4.01%) |
Sep 24, 2008 | 75.01 | 75.54 | 72.55 | 73.42 | 2,140,804 | -0.12(-0.16%) |
Sep 23, 2008 | 77.65 | 79.66 | 72.71 | 73.54 | 3,947,611 | -4.10(-5.29%) |
Sep 22, 2008 | 80.47 | 82.77 | 77.13 | 77.64 | 3,935,697 | -1.55(-1.96%) |
Sep 19, 2008 | 71.99 | 79.79 | 62.80 | 79.19 | 0 | +8.94(+12.72%) |
Sep 18, 2008 | 69.93 | 71.37 | 64.28 | 70.25 | 6,489,534 | +4.02(+6.07%) |
Sep 17, 2008 | 69.14 | 72.51 | 64.84 | 66.23 | 5,557,502 | -2.98(-4.31%) |
Sep 16, 2008 | 62.17 | 69.62 | 59.79 | 69.22 | 6,966,475 | +3.70(+5.65%) |
Sep 15, 2008 | 69.06 | 72.33 | 65.00 | 65.51 | 4,936,707 | -9.19(-12.31%) |
Sep 12, 2008 | 69.76 | 75.31 | 69.76 | 74.71 | 4,437,742 | +3.47(+4.86%) |
Sep 11, 2008 | 68.32 | 71.27 | 65.54 | 71.24 | 5,130,375 | +2.64(+3.85%) |
Sep 10, 2008 | 66.03 | 70.06 | 65.12 | 68.60 | 5,789,874 | +4.01(+6.21%) |
Sep 09, 2008 | 72.60 | 72.60 | 64.28 | 64.59 | 6,500,218 | -9.19(-12.46%) |
Sep 08, 2008 | 77.56 | 78.11 | 72.40 | 73.78 | 3,651,299 | -0.27(-0.36%) |
Sep 05, 2008 | 75.82 | 75.96 | 71.24 | 74.05 | 0 | -1.80(-2.37%) |
Sep 04, 2008 | 78.69 | 80.16 | 73.36 | 75.85 | 6,627,191 | -2.98(-3.78%) |
Sep 03, 2008 | 78.71 | 81.38 | 76.71 | 78.83 | 4,326,119 | -0.62(-0.78%) |
Sep 02, 2008 | 82.52 | 82.55 | 79.40 | 79.45 | 4,471,868 | -8.59(-9.75%) |
Aug 29, 2008 | 91.36 | 91.43 | 87.83 | 88.04 | 1,695,485 | -1.59(-1.78%) |
Aug 28, 2008 | 93.47 | 93.47 | 87.10 | 89.63 | 3,033,830 | -1.68(-1.84%) |
Aug 27, 2008 | 91.53 | 92.66 | 90.36 | 91.31 | 2,646,229 | +2.04(+2.28%) |
Aug 26, 2008 | 87.88 | 90.42 | 87.23 | 89.27 | 2,300,776 | +3.08(+3.57%) |
Aug 25, 2008 | 88.73 | 89.88 | 85.43 | 86.20 | 2,475,490 | -2.77(-3.11%) |
Aug 22, 2008 | 90.50 | 90.95 | 86.83 | 88.96 | 2,009,825 | -2.74(-2.98%) |
Aug 21, 2008 | 90.20 | 92.89 | 88.79 | 91.70 | 4,096,488 | +4.07(+4.65%) |
Aug 20, 2008 | 85.38 | 88.29 | 83.18 | 87.63 | 4,682,777 | +4.56(+5.48%) |
Aug 19, 2008 | 78.37 | 83.53 | 78.28 | 83.07 | 4,507,428 | +4.44(+5.65%) |
Aug 18, 2008 | 82.78 | 83.42 | 78.16 | 78.63 | 5,370,320 | -2.20(-2.72%) |
Aug 15, 2008 | 82.53 | 82.58 | 79.06 | 80.83 | 3,678,695 | -2.74(-3.27%) |
Aug 14, 2008 | 85.28 | 85.92 | 81.45 | 83.56 | 3,557,472 | -1.56(-1.84%) |
Aug 13, 2008 | 80.89 | 86.33 | 80.62 | 85.13 | 4,228,279 | +4.62(+5.74%) |
Aug 12, 2008 | 82.61 | 82.98 | 80.35 | 80.51 | 3,025,931 | -0.81(-1.00%) |
Aug 11, 2008 | 82.31 | 82.90 | 78.22 | 81.32 | 2,776,920 | +0.07(+0.09%) |
Aug 08, 2008 | 81.42 | 82.52 | 78.05 | 81.25 | 2,318,891 | -1.65(-1.99%) |
Aug 07, 2008 | 86.76 | 87.06 | 82.40 | 82.89 | 2,217,973 | -1.95(-2.30%) |
Aug 06, 2008 | 82.01 | 85.14 | 81.07 | 84.85 | 2,886,596 | +3.43(+4.22%) |
Aug 05, 2008 | 79.35 | 82.28 | 78.14 | 81.41 | 3,194,606 | +0.59(+0.73%) |
Aug 04, 2008 | 90.16 | 90.16 | 79.09 | 80.83 | 3,896,613 | -8.24(-9.25%) |