Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 26.10 | 28.96 | 24.76 | 27.29 | 6,054,878 | +1.80(+7.05%) |
Oct 30, 2008 | 24.86 | 26.95 | 24.31 | 25.50 | 5,873,246 | +1.47(+6.12%) |
Oct 29, 2008 | 22.01 | 24.87 | 21.67 | 24.02 | 7,757,726 | +2.71(+12.74%) |
Oct 28, 2008 | 23.80 | 24.16 | 19.61 | 21.31 | 8,296,614 | -0.72(-3.26%) |
Oct 27, 2008 | 24.51 | 24.51 | 22.03 | 22.03 | 5,253,166 | -2.57(-10.46%) |
Oct 24, 2008 | 23.61 | 25.83 | 23.46 | 24.60 | 5,401,935 | -2.39(-8.87%) |
Oct 23, 2008 | 26.36 | 28.28 | 24.31 | 26.99 | 11,129,698 | +1.95(+7.77%) |
Oct 22, 2008 | 28.75 | 28.75 | 23.95 | 25.05 | 6,669,619 | -4.06(-13.96%) |
Oct 21, 2008 | 31.61 | 31.72 | 28.81 | 29.11 | 3,319,512 | -2.52(-7.95%) |
Oct 20, 2008 | 31.21 | 33.91 | 30.70 | 31.63 | 3,451,514 | +1.46(+4.83%) |
Oct 17, 2008 | 26.88 | 31.07 | 25.23 | 30.17 | 7,622,906 | +2.91(+10.69%) |
Oct 16, 2008 | 29.08 | 29.27 | 26.29 | 27.26 | 6,065,900 | -0.63(-2.27%) |
Oct 15, 2008 | 31.54 | 31.54 | 27.58 | 27.89 | 4,826,971 | -4.51(-13.93%) |
Oct 14, 2008 | 34.16 | 34.68 | 31.70 | 32.40 | 4,087,351 | -0.14(-0.41%) |
Oct 13, 2008 | 30.39 | 33.68 | 29.96 | 32.54 | 3,926,130 | +4.68(+16.81%) |
Oct 10, 2008 | 28.43 | 30.55 | 24.88 | 27.85 | 5,323,059 | -2.61(-8.56%) |
Oct 09, 2008 | 31.09 | 33.81 | 28.34 | 30.46 | 3,772,864 | -0.29(-0.95%) |
Oct 08, 2008 | 29.13 | 33.62 | 27.72 | 30.75 | 7,013,628 | -0.38(-1.23%) |
Oct 07, 2008 | 34.75 | 35.11 | 29.84 | 31.14 | 4,676,931 | -2.17(-6.53%) |
Oct 06, 2008 | 34.02 | 34.35 | 29.13 | 33.31 | 6,289,181 | -2.44(-6.82%) |
Oct 03, 2008 | 36.28 | 39.50 | 35.00 | 35.75 | 0 | +0.11(+0.30%) |
Oct 02, 2008 | 41.57 | 41.92 | 33.38 | 35.64 | 10,824,139 | -9.12(-20.38%) |
Oct 01, 2008 | 45.48 | 46.37 | 44.33 | 44.77 | 3,536,049 | -0.13(-0.28%) |
Sep 30, 2008 | 43.95 | 46.04 | 42.63 | 44.89 | 3,821,389 | +2.19(+5.12%) |
Sep 29, 2008 | 49.40 | 49.40 | 41.80 | 42.71 | 6,286,644 | -6.94(-13.98%) |
Sep 26, 2008 | 50.64 | 51.65 | 49.35 | 49.65 | 0 | -2.49(-4.78%) |
Sep 25, 2008 | 52.52 | 53.65 | 52.01 | 52.14 | 2,348,713 | -0.69(-1.30%) |
Sep 24, 2008 | 52.83 | 53.86 | 51.52 | 52.83 | 2,296,663 | +1.17(+2.26%) |
Sep 23, 2008 | 51.44 | 54.00 | 50.78 | 51.67 | 3,984,295 | -0.16(-0.32%) |
Sep 22, 2008 | 52.69 | 52.94 | 50.15 | 51.83 | 3,350,213 | -0.01(-0.01%) |
Sep 19, 2008 | 51.73 | 52.23 | 49.49 | 51.84 | 0 | +2.33(+4.71%) |
Sep 18, 2008 | 51.49 | 52.00 | 48.01 | 49.51 | 4,948,029 | -1.29(-2.55%) |
Sep 17, 2008 | 51.22 | 51.87 | 49.95 | 50.80 | 4,310,982 | -0.55(-1.07%) |
Sep 16, 2008 | 49.60 | 51.79 | 47.85 | 51.35 | 6,104,089 | +0.77(+1.52%) |
Sep 15, 2008 | 51.89 | 52.73 | 50.37 | 50.58 | 2,369,975 | -3.33(-6.17%) |
Sep 12, 2008 | 51.03 | 54.22 | 50.58 | 53.90 | 5,409,968 | +2.86(+5.60%) |
Sep 11, 2008 | 51.16 | 51.24 | 49.80 | 51.05 | 6,739,698 | -0.86(-1.66%) |
Sep 10, 2008 | 50.81 | 53.41 | 50.05 | 51.91 | 6,241,869 | +1.18(+2.33%) |
Sep 09, 2008 | 56.72 | 56.72 | 49.85 | 50.73 | 8,212,212 | -6.08(-10.71%) |
Sep 08, 2008 | 59.51 | 60.36 | 56.31 | 56.81 | 2,547,249 | -1.80(-3.08%) |
Sep 05, 2008 | 56.85 | 58.80 | 55.92 | 58.62 | 0 | +1.51(+2.65%) |
Sep 04, 2008 | 58.96 | 60.68 | 57.00 | 57.10 | 3,890,505 | -2.37(-3.98%) |
Sep 03, 2008 | 59.57 | 61.57 | 58.91 | 59.47 | 3,986,949 | -0.94(-1.55%) |
Sep 02, 2008 | 62.50 | 63.19 | 59.69 | 60.41 | 2,960,940 | -3.09(-4.87%) |
Aug 29, 2008 | 64.19 | 65.01 | 63.42 | 63.50 | 0 | -0.94(-1.46%) |
Aug 28, 2008 | 65.06 | 65.40 | 63.28 | 64.44 | 2,122,698 | -0.34(-0.53%) |
Aug 27, 2008 | 64.80 | 65.36 | 64.37 | 64.78 | 1,266,339 | +0.68(+1.05%) |
Aug 26, 2008 | 64.21 | 64.38 | 63.54 | 64.10 | 1,960,337 | +0.63(+0.99%) |
Aug 25, 2008 | 64.93 | 64.93 | 63.04 | 63.48 | 1,600,918 | -1.49(-2.30%) |
Aug 22, 2008 | 65.10 | 65.44 | 63.96 | 64.97 | 2,428,439 | -0.58(-0.88%) |
Aug 21, 2008 | 65.15 | 66.08 | 65.02 | 65.54 | 2,294,550 | -0.33(-0.50%) |
Aug 20, 2008 | 66.08 | 66.77 | 65.11 | 65.87 | 1,520,372 | +0.38(+0.58%) |
Aug 19, 2008 | 64.13 | 66.08 | 63.35 | 65.49 | 2,336,269 | +1.84(+2.89%) |
Aug 18, 2008 | 64.65 | 65.56 | 62.97 | 63.65 | 2,893,356 | -0.49(-0.76%) |
Aug 15, 2008 | 67.06 | 67.06 | 63.41 | 64.14 | 0 | -2.77(-4.14%) |
Aug 14, 2008 | 68.28 | 69.31 | 66.87 | 66.92 | 2,479,473 | -2.51(-3.61%) |
Aug 13, 2008 | 67.24 | 70.17 | 66.23 | 69.42 | 3,153,208 | +2.27(+3.38%) |
Aug 12, 2008 | 64.84 | 67.76 | 64.69 | 67.16 | 2,846,297 | +2.60(+4.03%) |
Aug 11, 2008 | 66.08 | 66.09 | 64.23 | 64.56 | 3,504,632 | -1.58(-2.40%) |
Aug 08, 2008 | 65.66 | 66.69 | 64.72 | 66.14 | 2,719,367 | -0.02(-0.03%) |
Aug 07, 2008 | 66.72 | 66.72 | 65.15 | 66.16 | 2,201,859 | -0.19(-0.29%) |
Aug 06, 2008 | 65.37 | 66.87 | 63.98 | 66.35 | 3,452,471 | +1.34(+2.05%) |
Aug 05, 2008 | 66.00 | 66.40 | 63.06 | 65.02 | 5,532,298 | -1.44(-2.17%) |
Aug 04, 2008 | 69.41 | 69.58 | 65.93 | 66.46 | 3,650,994 | -3.30(-4.74%) |