Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 25.93 | 28.77 | 24.60 | 27.12 | 6,094,640 | +1.79(+7.05%) |
Oct 30, 2008 | 24.70 | 26.78 | 24.15 | 25.33 | 5,911,814 | +1.46(+6.12%) |
Oct 29, 2008 | 21.87 | 24.71 | 21.53 | 23.87 | 7,808,670 | +2.70(+12.74%) |
Oct 28, 2008 | 23.64 | 24.00 | 19.48 | 21.17 | 8,351,097 | -0.71(-3.26%) |
Oct 27, 2008 | 24.36 | 24.36 | 21.88 | 21.88 | 5,287,663 | -2.56(-10.46%) |
Oct 24, 2008 | 23.45 | 25.66 | 23.30 | 24.44 | 5,437,409 | -2.38(-8.87%) |
Oct 23, 2008 | 26.18 | 28.10 | 24.15 | 26.82 | 11,202,785 | +1.93(+7.77%) |
Oct 22, 2008 | 28.56 | 28.56 | 23.80 | 24.88 | 6,713,417 | -4.04(-13.96%) |
Oct 21, 2008 | 31.41 | 31.51 | 28.63 | 28.92 | 3,341,311 | -2.50(-7.95%) |
Oct 20, 2008 | 31.00 | 33.69 | 30.50 | 31.42 | 3,474,179 | +1.45(+4.83%) |
Oct 17, 2008 | 26.71 | 30.87 | 25.06 | 29.97 | 7,672,965 | +2.89(+10.69%) |
Oct 16, 2008 | 28.89 | 29.08 | 26.12 | 27.08 | 6,105,734 | -0.63(-2.27%) |
Oct 15, 2008 | 31.34 | 31.34 | 27.40 | 27.71 | 4,858,669 | -4.48(-13.93%) |
Oct 14, 2008 | 33.94 | 34.46 | 31.49 | 32.19 | 4,114,192 | -0.13(-0.41%) |
Oct 13, 2008 | 30.19 | 33.46 | 29.77 | 32.33 | 3,951,912 | +4.65(+16.81%) |
Oct 10, 2008 | 28.24 | 30.36 | 24.71 | 27.67 | 5,358,014 | -2.59(-8.56%) |
Oct 09, 2008 | 30.88 | 33.59 | 28.15 | 30.26 | 3,797,640 | -0.29(-0.95%) |
Oct 08, 2008 | 28.94 | 33.41 | 27.54 | 30.55 | 7,059,685 | -0.38(-1.23%) |
Oct 07, 2008 | 34.52 | 34.88 | 29.65 | 30.93 | 4,707,644 | -2.16(-6.53%) |
Oct 06, 2008 | 33.79 | 34.13 | 28.94 | 33.09 | 6,330,481 | -2.42(-6.82%) |
Oct 03, 2008 | 36.05 | 39.24 | 34.77 | 35.52 | 0 | +0.11(+0.30%) |
Oct 02, 2008 | 41.30 | 41.65 | 33.16 | 35.41 | 10,895,220 | -9.06(-20.38%) |
Oct 01, 2008 | 45.18 | 46.06 | 44.04 | 44.47 | 3,559,270 | -0.13(-0.28%) |
Sep 30, 2008 | 43.66 | 45.74 | 42.36 | 44.60 | 3,846,484 | +2.17(+5.12%) |
Sep 29, 2008 | 49.08 | 49.08 | 41.53 | 42.43 | 6,327,927 | -6.90(-13.98%) |
Sep 26, 2008 | 50.31 | 51.31 | 49.03 | 49.32 | 0 | -2.48(-4.78%) |
Sep 25, 2008 | 52.18 | 53.30 | 51.67 | 51.80 | 2,364,137 | -0.68(-1.30%) |
Sep 24, 2008 | 52.49 | 53.51 | 51.19 | 52.49 | 2,311,745 | +1.16(+2.26%) |
Sep 23, 2008 | 51.10 | 53.65 | 50.45 | 51.33 | 4,010,459 | -0.16(-0.32%) |
Sep 22, 2008 | 52.35 | 52.59 | 49.83 | 51.49 | 3,372,213 | -0.01(-0.01%) |
Sep 19, 2008 | 51.39 | 51.89 | 49.17 | 51.50 | 0 | +2.32(+4.71%) |
Sep 18, 2008 | 51.15 | 51.66 | 47.69 | 49.18 | 4,980,522 | -1.28(-2.55%) |
Sep 17, 2008 | 50.88 | 51.53 | 49.63 | 50.47 | 4,339,291 | -0.54(-1.07%) |
Sep 16, 2008 | 49.27 | 51.45 | 47.54 | 51.01 | 6,144,174 | +0.76(+1.52%) |
Sep 15, 2008 | 51.55 | 52.39 | 50.04 | 50.25 | 2,385,538 | -3.30(-6.17%) |
Sep 12, 2008 | 50.69 | 53.87 | 50.25 | 53.55 | 5,445,495 | +2.84(+5.60%) |
Sep 11, 2008 | 50.83 | 50.91 | 49.48 | 50.71 | 6,783,957 | -0.85(-1.66%) |
Sep 10, 2008 | 50.48 | 53.06 | 49.73 | 51.57 | 6,282,858 | +1.17(+2.33%) |
Sep 09, 2008 | 56.35 | 56.35 | 49.53 | 50.40 | 8,266,141 | -6.04(-10.71%) |
Sep 08, 2008 | 59.12 | 59.97 | 55.95 | 56.44 | 2,563,977 | -1.79(-3.08%) |
Sep 05, 2008 | 56.48 | 58.42 | 55.55 | 58.23 | 0 | +1.50(+2.65%) |
Sep 04, 2008 | 58.57 | 60.28 | 56.63 | 56.73 | 3,916,053 | -2.35(-3.98%) |
Sep 03, 2008 | 59.18 | 61.17 | 58.52 | 59.08 | 4,013,131 | -0.93(-1.55%) |
Sep 02, 2008 | 62.09 | 62.78 | 59.30 | 60.01 | 2,980,384 | -3.07(-4.87%) |
Aug 29, 2008 | 63.77 | 64.59 | 63.01 | 63.08 | 0 | -0.93(-1.46%) |
Aug 28, 2008 | 64.64 | 64.97 | 62.86 | 64.01 | 2,136,638 | -0.34(-0.53%) |
Aug 27, 2008 | 64.37 | 64.93 | 63.95 | 64.35 | 1,274,655 | +0.67(+1.05%) |
Aug 26, 2008 | 63.80 | 63.96 | 63.13 | 63.68 | 1,973,210 | +0.62(+0.99%) |
Aug 25, 2008 | 64.50 | 64.50 | 62.63 | 63.06 | 1,611,431 | -1.48(-2.30%) |
Aug 22, 2008 | 64.67 | 65.01 | 63.54 | 64.54 | 2,444,386 | -0.57(-0.88%) |
Aug 21, 2008 | 64.72 | 65.65 | 64.60 | 65.12 | 2,309,618 | -0.32(-0.50%) |
Aug 20, 2008 | 65.65 | 66.34 | 64.69 | 65.44 | 1,530,356 | +0.37(+0.57%) |
Aug 19, 2008 | 63.71 | 65.65 | 62.93 | 65.07 | 2,351,610 | +1.83(+2.89%) |
Aug 18, 2008 | 64.23 | 65.14 | 62.56 | 63.24 | 2,912,356 | -0.49(-0.76%) |
Aug 15, 2008 | 66.63 | 66.63 | 63.00 | 63.73 | 0 | -2.75(-4.14%) |
Aug 14, 2008 | 67.83 | 68.86 | 66.44 | 66.48 | 2,495,756 | -2.49(-3.61%) |
Aug 13, 2008 | 66.80 | 69.71 | 65.80 | 68.97 | 3,173,915 | +2.25(+3.38%) |
Aug 12, 2008 | 64.42 | 67.32 | 64.27 | 66.72 | 2,864,988 | +2.58(+4.03%) |
Aug 11, 2008 | 65.65 | 65.66 | 63.81 | 64.13 | 3,527,647 | -1.57(-2.40%) |
Aug 08, 2008 | 65.23 | 66.26 | 64.30 | 65.71 | 2,737,225 | -0.02(-0.03%) |
Aug 07, 2008 | 66.29 | 66.29 | 64.73 | 65.73 | 2,216,319 | -0.19(-0.29%) |
Aug 06, 2008 | 64.94 | 66.44 | 63.56 | 65.92 | 3,475,142 | +1.33(+2.05%) |
Aug 05, 2008 | 65.57 | 65.97 | 62.65 | 64.59 | 5,568,628 | -1.43(-2.17%) |
Aug 04, 2008 | 68.96 | 69.13 | 65.50 | 66.03 | 3,674,969 | -3.28(-4.74%) |