Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 7.361 | 7.812 | 6.123 | 7.263 | 64,468,620 | +0.49(+7.28%) |
Oct 30, 2008 | 12.49 | 12.52 | 5.792 | 6.770 | 95,197,672 | -7.21(-51.56%) |
Oct 29, 2008 | 13.46 | 15.07 | 13.02 | 13.98 | 11,199,121 | +0.45(+3.33%) |
Oct 28, 2008 | 14.92 | 14.92 | 11.42 | 13.53 | 14,472,318 | -0.39(-2.78%) |
Oct 27, 2008 | 16.19 | 16.78 | 13.91 | 13.91 | 7,517,421 | -3.19(-18.64%) |
Oct 24, 2008 | 12.91 | 17.53 | 12.67 | 17.10 | 12,982,635 | +2.39(+16.21%) |
Oct 23, 2008 | 16.19 | 16.89 | 13.37 | 14.72 | 9,868,276 | -1.25(-7.80%) |
Oct 22, 2008 | 18.75 | 19.21 | 15.02 | 15.96 | 7,561,576 | -3.43(-17.68%) |
Oct 21, 2008 | 19.72 | 20.75 | 18.84 | 19.39 | 5,325,195 | -1.23(-5.97%) |
Oct 20, 2008 | 20.51 | 20.66 | 18.75 | 20.62 | 5,983,218 | +0.43(+2.13%) |
Oct 17, 2008 | 19.87 | 22.40 | 18.30 | 20.19 | 0 | -0.12(-0.59%) |
Oct 16, 2008 | 22.70 | 23.33 | 17.83 | 20.31 | 12,203,485 | -2.74(-11.88%) |
Oct 15, 2008 | 22.39 | 23.80 | 21.27 | 23.05 | 14,954,972 | -0.18(-0.76%) |
Oct 14, 2008 | 20.41 | 25.15 | 19.38 | 23.22 | 23,478,252 | +5.89(+33.98%) |
Oct 13, 2008 | 14.94 | 17.64 | 14.94 | 17.33 | 12,132,377 | +3.80(+28.08%) |
Oct 10, 2008 | 12.45 | 14.82 | 11.59 | 13.53 | 0 | -0.62(-4.38%) |
Oct 09, 2008 | 18.62 | 19.57 | 14.15 | 14.15 | 12,405,212 | -3.34(-19.11%) |
Oct 08, 2008 | 19.80 | 20.64 | 17.14 | 17.50 | 8,036,928 | -2.65(-13.17%) |
Oct 07, 2008 | 21.83 | 24.47 | 20.09 | 20.15 | 8,077,325 | -1.60(-7.35%) |
Oct 06, 2008 | 21.38 | 23.19 | 20.44 | 21.75 | 12,959,827 | +2.46(+12.77%) |
Oct 03, 2008 | 21.09 | 23.42 | 18.78 | 19.28 | 0 | +1.05(+5.75%) |
Oct 02, 2008 | 27.24 | 27.24 | 17.92 | 18.23 | 12,098,986 | -8.59(-32.01%) |
Oct 01, 2008 | 28.16 | 28.16 | 24.43 | 26.82 | 13,544,266 | -2.03(-7.03%) |
Sep 30, 2008 | 35.98 | 36.07 | 22.00 | 28.85 | 22,609,636 | -6.34(-18.02%) |
Sep 29, 2008 | 38.52 | 40.09 | 32.20 | 35.19 | 5,907,657 | -4.67(-11.72%) |
Sep 26, 2008 | 35.34 | 40.45 | 35.22 | 39.86 | 0 | +3.44(+9.45%) |
Sep 25, 2008 | 37.07 | 39.85 | 35.68 | 36.42 | 5,542,350 | -0.11(-0.29%) |
Sep 24, 2008 | 39.18 | 39.73 | 36.05 | 36.52 | 4,362,747 | -2.94(-7.45%) |
Sep 23, 2008 | 42.85 | 42.85 | 38.90 | 39.47 | 2,869,265 | -1.67(-4.05%) |
Sep 22, 2008 | 44.22 | 44.38 | 40.83 | 41.13 | 3,397,967 | -3.31(-7.44%) |
Sep 19, 2008 | 45.43 | 50.87 | 42.11 | 44.44 | 0 | +4.11(+10.19%) |
Sep 18, 2008 | 38.10 | 40.35 | 33.43 | 40.33 | 12,052,170 | +4.12(+11.39%) |
Sep 17, 2008 | 40.57 | 40.57 | 36.14 | 36.21 | 9,061,966 | -4.41(-10.86%) |
Sep 16, 2008 | 38.80 | 41.09 | 37.57 | 40.62 | 9,835,996 | +0.44(+1.10%) |
Sep 15, 2008 | 40.25 | 43.25 | 40.18 | 40.18 | 8,903,798 | -2.32(-5.45%) |
Sep 12, 2008 | 42.69 | 43.48 | 41.96 | 42.49 | 0 | -1.18(-2.71%) |
Sep 11, 2008 | 42.75 | 43.81 | 41.60 | 43.67 | 9,131,073 | +0.02(+0.05%) |
Sep 10, 2008 | 44.68 | 44.68 | 43.14 | 43.65 | 6,287,006 | -0.49(-1.10%) |
Sep 09, 2008 | 45.46 | 47.06 | 44.14 | 44.14 | 5,746,404 | -2.50(-5.36%) |
Sep 08, 2008 | 45.79 | 46.69 | 44.73 | 46.64 | 6,542,292 | +3.08(+7.06%) |
Sep 05, 2008 | 42.93 | 43.75 | 42.56 | 43.56 | 0 | +0.11(+0.24%) |
Sep 04, 2008 | 44.91 | 45.08 | 43.31 | 43.46 | 3,369,458 | -1.91(-4.20%) |
Sep 03, 2008 | 44.16 | 45.40 | 44.09 | 45.36 | 3,633,646 | +0.08(+0.17%) |
Sep 02, 2008 | 45.22 | 45.97 | 44.53 | 45.29 | 4,252,218 | +0.89(+2.01%) |
Aug 29, 2008 | 44.20 | 44.69 | 43.70 | 44.39 | 0 | -0.18(-0.39%) |
Aug 28, 2008 | 42.68 | 44.64 | 42.14 | 44.57 | 3,934,106 | +2.59(+6.17%) |
Aug 27, 2008 | 41.52 | 42.05 | 40.98 | 41.98 | 2,811,243 | +0.43(+1.02%) |
Aug 26, 2008 | 41.71 | 42.06 | 40.95 | 41.55 | 3,510,257 | -0.33(-0.78%) |
Aug 25, 2008 | 41.92 | 42.62 | 41.71 | 41.88 | 2,353,678 | -0.96(-2.25%) |
Aug 22, 2008 | 42.09 | 42.89 | 41.94 | 42.84 | 0 | +1.14(+2.74%) |
Aug 21, 2008 | 42.15 | 42.16 | 41.35 | 41.70 | 3,338,648 | -0.96(-2.24%) |
Aug 20, 2008 | 42.52 | 42.85 | 41.54 | 42.66 | 4,010,308 | +0.16(+0.38%) |
Aug 19, 2008 | 42.91 | 42.96 | 42.13 | 42.49 | 4,351,080 | -0.77(-1.79%) |
Aug 18, 2008 | 44.96 | 45.23 | 43.00 | 43.27 | 3,328,492 | -1.66(-3.70%) |
Aug 15, 2008 | 44.65 | 45.47 | 44.37 | 44.93 | 0 | +0.34(+0.77%) |
Aug 14, 2008 | 43.32 | 44.86 | 43.22 | 44.59 | 2,998,761 | +0.86(+1.98%) |
Aug 13, 2008 | 44.85 | 44.85 | 42.94 | 43.72 | 4,027,923 | -1.25(-2.78%) |
Aug 12, 2008 | 46.11 | 46.17 | 44.54 | 44.97 | 4,383,712 | -1.49(-3.20%) |
Aug 11, 2008 | 45.38 | 47.43 | 45.34 | 46.46 | 3,250,406 | -0.08(-0.18%) |
Aug 08, 2008 | 44.30 | 46.72 | 43.90 | 46.54 | 3,452,601 | +2.21(+4.99%) |
Aug 07, 2008 | 46.36 | 46.39 | 43.90 | 44.33 | 5,729,977 | -2.46(-5.25%) |
Aug 06, 2008 | 47.25 | 47.68 | 46.32 | 46.78 | 4,004,502 | -0.47(-0.99%) |
Aug 05, 2008 | 44.99 | 47.41 | 44.74 | 47.25 | 5,703,384 | +3.18(+7.22%) |
Aug 04, 2008 | 44.17 | 44.63 | 43.51 | 44.07 | 2,241,800 | +0.17(+0.38%) |