Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 7.861 | 8.342 | 6.538 | 7.756 | 60,371,000 | +0.53(+7.28%) |
Oct 30, 2008 | 13.34 | 13.37 | 6.185 | 7.230 | 89,146,912 | -7.70(-51.56%) |
Oct 29, 2008 | 14.38 | 16.10 | 13.90 | 14.93 | 10,487,305 | +0.48(+3.33%) |
Oct 28, 2008 | 15.93 | 15.93 | 12.20 | 14.44 | 13,552,458 | -0.41(-2.78%) |
Oct 27, 2008 | 17.29 | 17.92 | 14.86 | 14.86 | 7,039,614 | -3.40(-18.64%) |
Oct 24, 2008 | 13.78 | 18.72 | 13.53 | 18.26 | 12,157,459 | +2.55(+16.21%) |
Oct 23, 2008 | 17.28 | 18.04 | 14.28 | 15.71 | 9,241,049 | -1.33(-7.80%) |
Oct 22, 2008 | 20.03 | 20.52 | 16.04 | 17.04 | 7,080,963 | -3.66(-17.68%) |
Oct 21, 2008 | 21.06 | 22.15 | 20.12 | 20.70 | 4,986,726 | -1.32(-5.97%) |
Oct 20, 2008 | 21.90 | 22.06 | 20.02 | 22.02 | 5,602,925 | +0.46(+2.13%) |
Oct 17, 2008 | 21.22 | 23.92 | 19.54 | 21.56 | 0 | -0.13(-0.59%) |
Oct 16, 2008 | 24.24 | 24.91 | 19.04 | 21.69 | 11,427,832 | -2.92(-11.88%) |
Oct 15, 2008 | 23.91 | 25.42 | 22.71 | 24.61 | 14,004,435 | -0.19(-0.76%) |
Oct 14, 2008 | 21.79 | 26.86 | 20.70 | 24.80 | 21,985,976 | +6.29(+33.98%) |
Oct 13, 2008 | 15.95 | 18.84 | 15.95 | 18.51 | 11,361,244 | +4.06(+28.08%) |
Oct 10, 2008 | 13.29 | 15.83 | 12.38 | 14.45 | 0 | -0.66(-4.38%) |
Oct 09, 2008 | 19.89 | 20.90 | 15.11 | 15.11 | 11,616,738 | -3.57(-19.11%) |
Oct 08, 2008 | 21.15 | 22.04 | 18.30 | 18.68 | 7,526,102 | -2.83(-13.17%) |
Oct 07, 2008 | 23.31 | 26.13 | 21.45 | 21.52 | 7,563,930 | -1.71(-7.35%) |
Oct 06, 2008 | 22.83 | 24.76 | 21.83 | 23.22 | 12,136,101 | +2.63(+12.77%) |
Oct 03, 2008 | 22.52 | 25.01 | 20.05 | 20.59 | 0 | +1.12(+5.75%) |
Oct 02, 2008 | 29.08 | 29.08 | 19.14 | 19.47 | 11,329,975 | -9.17(-32.01%) |
Oct 01, 2008 | 30.07 | 30.07 | 26.09 | 28.64 | 12,683,393 | -2.16(-7.03%) |
Sep 30, 2008 | 38.43 | 38.52 | 23.49 | 30.80 | 21,172,568 | -6.77(-18.02%) |
Sep 29, 2008 | 41.14 | 42.81 | 34.39 | 37.58 | 5,532,167 | -4.99(-11.72%) |
Sep 26, 2008 | 37.73 | 43.20 | 37.61 | 42.57 | 0 | +3.67(+9.45%) |
Sep 25, 2008 | 39.58 | 42.55 | 38.10 | 38.89 | 5,190,078 | -0.11(-0.29%) |
Sep 24, 2008 | 41.84 | 42.42 | 38.49 | 39.00 | 4,085,451 | -3.14(-7.45%) |
Sep 23, 2008 | 45.76 | 45.76 | 41.54 | 42.15 | 2,686,894 | -1.78(-4.05%) |
Sep 22, 2008 | 47.23 | 47.39 | 43.60 | 43.93 | 3,181,992 | -3.53(-7.44%) |
Sep 19, 2008 | 48.51 | 54.33 | 44.97 | 47.46 | 0 | +4.39(+10.19%) |
Sep 18, 2008 | 40.69 | 43.09 | 35.70 | 43.07 | 11,286,135 | +4.40(+11.39%) |
Sep 17, 2008 | 43.33 | 43.33 | 38.60 | 38.67 | 8,485,988 | -4.71(-10.86%) |
Sep 16, 2008 | 41.43 | 43.87 | 40.12 | 43.38 | 9,210,821 | +0.47(+1.10%) |
Sep 15, 2008 | 42.99 | 46.19 | 42.90 | 42.90 | 8,337,873 | -2.47(-5.45%) |
Sep 12, 2008 | 45.59 | 46.44 | 44.81 | 45.38 | 0 | -1.26(-2.71%) |
Sep 11, 2008 | 45.65 | 46.78 | 44.42 | 46.64 | 8,550,703 | +0.02(+0.05%) |
Sep 10, 2008 | 47.71 | 47.71 | 46.07 | 46.62 | 5,887,404 | -0.52(-1.10%) |
Sep 09, 2008 | 48.54 | 50.25 | 47.14 | 47.14 | 5,381,163 | -2.67(-5.36%) |
Sep 08, 2008 | 48.89 | 49.86 | 47.77 | 49.80 | 6,126,464 | +3.28(+7.06%) |
Sep 05, 2008 | 45.84 | 46.71 | 45.45 | 46.52 | 0 | +0.11(+0.24%) |
Sep 04, 2008 | 47.96 | 48.14 | 46.25 | 46.41 | 3,155,295 | -2.04(-4.20%) |
Sep 03, 2008 | 47.16 | 48.48 | 47.08 | 48.44 | 3,402,692 | +0.08(+0.17%) |
Sep 02, 2008 | 48.29 | 49.09 | 47.56 | 48.36 | 3,981,947 | +0.95(+2.01%) |
Aug 29, 2008 | 47.20 | 47.72 | 46.67 | 47.41 | 0 | -0.19(-0.39%) |
Aug 28, 2008 | 45.58 | 47.67 | 45.00 | 47.59 | 3,684,054 | +2.37(+5.23%) |
Aug 27, 2008 | 44.73 | 45.30 | 44.15 | 45.23 | 2,609,376 | +0.46(+1.02%) |
Aug 26, 2008 | 44.94 | 45.31 | 44.12 | 44.77 | 3,258,196 | -0.35(-0.78%) |
Aug 25, 2008 | 45.17 | 45.92 | 44.94 | 45.12 | 2,184,668 | -1.04(-2.25%) |
Aug 22, 2008 | 45.35 | 46.20 | 45.18 | 46.16 | 0 | +1.23(+2.74%) |
Aug 21, 2008 | 45.41 | 45.42 | 44.55 | 44.93 | 3,098,911 | -1.03(-2.24%) |
Aug 20, 2008 | 45.80 | 46.17 | 44.75 | 45.96 | 3,722,341 | +0.17(+0.38%) |
Aug 19, 2008 | 46.23 | 46.28 | 45.39 | 45.78 | 4,038,643 | -0.83(-1.79%) |
Aug 18, 2008 | 48.44 | 48.73 | 46.33 | 46.62 | 3,089,483 | -1.79(-3.70%) |
Aug 15, 2008 | 48.10 | 48.99 | 47.80 | 48.41 | 0 | +0.37(+0.77%) |
Aug 14, 2008 | 46.67 | 48.33 | 46.56 | 48.04 | 2,783,429 | +0.93(+1.98%) |
Aug 13, 2008 | 48.32 | 48.32 | 46.26 | 47.11 | 3,738,691 | -1.35(-2.78%) |
Aug 12, 2008 | 49.68 | 49.74 | 47.98 | 48.45 | 4,068,931 | -1.60(-3.20%) |
Aug 11, 2008 | 48.89 | 51.10 | 48.85 | 50.05 | 3,017,005 | -0.09(-0.18%) |
Aug 08, 2008 | 47.73 | 50.33 | 47.30 | 50.14 | 3,204,681 | +2.38(+4.99%) |
Aug 07, 2008 | 49.95 | 49.98 | 47.30 | 47.76 | 5,318,526 | -2.65(-5.25%) |
Aug 06, 2008 | 50.90 | 51.37 | 49.91 | 50.40 | 3,716,952 | -0.50(-0.99%) |
Aug 05, 2008 | 48.47 | 51.07 | 48.20 | 50.91 | 5,293,843 | +3.43(+7.22%) |
Aug 04, 2008 | 47.59 | 48.08 | 46.88 | 47.48 | 2,080,824 | +0.18(+0.38%) |