Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 46.04 | 48.66 | 45.70 | 48.43 | 2,280,890 | +2.24(+4.86%) |
Oct 30, 2008 | 47.14 | 47.19 | 45.19 | 46.19 | 2,121,569 | +1.17(+2.61%) |
Oct 29, 2008 | 45.86 | 47.91 | 44.85 | 45.02 | 3,232,760 | -1.41(-3.03%) |
Oct 28, 2008 | 43.38 | 46.44 | 40.53 | 46.43 | 2,021,765 | +4.91(+11.82%) |
Oct 27, 2008 | 42.10 | 44.09 | 41.51 | 41.52 | 2,220,862 | -1.22(-2.86%) |
Oct 24, 2008 | 42.41 | 44.02 | 40.49 | 42.74 | 3,416,142 | -2.20(-4.90%) |
Oct 23, 2008 | 45.04 | 46.00 | 42.38 | 44.94 | 3,973,964 | -0.52(-1.14%) |
Oct 22, 2008 | 47.20 | 47.96 | 43.94 | 45.46 | 2,497,731 | -3.04(-6.28%) |
Oct 21, 2008 | 48.53 | 50.03 | 48.23 | 48.51 | 2,002,161 | -0.70(-1.43%) |
Oct 20, 2008 | 49.13 | 49.34 | 47.40 | 49.21 | 2,930,544 | +0.97(+2.01%) |
Oct 17, 2008 | 47.88 | 50.83 | 47.88 | 48.24 | 3,484,682 | -1.39(-2.81%) |
Oct 16, 2008 | 49.59 | 49.87 | 45.38 | 49.63 | 4,674,715 | +1.33(+2.75%) |
Oct 15, 2008 | 50.20 | 51.77 | 48.09 | 48.30 | 2,574,094 | -4.46(-8.45%) |
Oct 14, 2008 | 54.24 | 57.32 | 51.07 | 52.76 | 4,686,807 | +3.00(+6.04%) |
Oct 13, 2008 | 49.06 | 50.84 | 45.53 | 49.76 | 2,113,677 | +4.83(+10.74%) |
Oct 10, 2008 | 38.61 | 45.82 | 37.95 | 44.94 | 5,219,578 | +2.26(+5.29%) |
Oct 09, 2008 | 50.47 | 50.47 | 42.18 | 42.68 | 1,869,292 | -5.25(-10.95%) |
Oct 08, 2008 | 46.40 | 51.00 | 46.18 | 47.92 | 2,038,667 | -1.27(-2.58%) |
Oct 07, 2008 | 55.87 | 57.49 | 49.11 | 49.19 | 1,250,883 | -6.73(-12.03%) |
Oct 06, 2008 | 53.85 | 56.21 | 52.11 | 55.92 | 1,284,665 | -1.59(-2.76%) |
Oct 03, 2008 | 61.51 | 62.63 | 57.28 | 57.51 | 1,868,268 | -2.45(-4.09%) |
Oct 02, 2008 | 61.74 | 62.19 | 59.50 | 59.96 | 1,320,614 | -2.02(-3.25%) |
Oct 01, 2008 | 61.05 | 62.12 | 58.18 | 61.98 | 1,013,747 | +2.12(+3.54%) |
Sep 30, 2008 | 59.31 | 59.86 | 55.34 | 59.86 | 706,175 | +3.59(+6.37%) |
Sep 29, 2008 | 61.33 | 64.64 | 54.09 | 56.27 | 640,487 | -6.95(-11.00%) |
Sep 26, 2008 | 60.38 | 63.96 | 58.29 | 63.23 | 0 | +2.15(+3.53%) |
Sep 25, 2008 | 62.70 | 62.70 | 59.93 | 61.07 | 815,345 | +1.47(+2.47%) |
Sep 24, 2008 | 62.70 | 62.70 | 59.36 | 59.60 | 673,306 | -0.87(-1.43%) |
Sep 23, 2008 | 61.06 | 62.05 | 59.40 | 60.46 | 588,179 | -1.04(-1.69%) |
Sep 22, 2008 | 67.93 | 67.93 | 61.13 | 61.50 | 266,991 | -3.98(-6.07%) |
Sep 19, 2008 | 71.90 | 65.48 | 61.31 | 65.48 | 0 | +5.85(+9.82%) |
Sep 18, 2008 | 55.12 | 60.20 | 49.79 | 59.62 | 3,805,118 | +5.98(+11.14%) |
Sep 17, 2008 | 58.29 | 58.29 | 52.55 | 53.65 | 3,061,959 | -5.21(-8.85%) |
Sep 16, 2008 | 53.11 | 58.92 | 52.90 | 58.85 | 2,266,516 | +2.93(+5.24%) |
Sep 15, 2008 | 57.49 | 60.24 | 55.87 | 55.92 | 3,540,012 | -5.47(-8.92%) |
Sep 12, 2008 | 60.16 | 62.32 | 59.76 | 61.40 | 2,903,178 | -0.02(-0.02%) |
Sep 11, 2008 | 58.46 | 61.41 | 57.50 | 61.41 | 3,223,172 | +1.25(+2.09%) |
Sep 10, 2008 | 61.36 | 61.72 | 58.76 | 60.16 | 2,660,485 | -0.54(-0.89%) |
Sep 09, 2008 | 64.05 | 64.97 | 60.68 | 60.70 | 3,302,478 | -4.15(-6.40%) |
Sep 08, 2008 | 65.78 | 67.39 | 62.39 | 64.85 | 2,637,429 | +2.91(+4.71%) |
Sep 05, 2008 | 58.63 | 62.02 | 58.61 | 61.94 | 0 | +2.22(+3.71%) |
Sep 04, 2008 | 62.19 | 62.59 | 59.70 | 59.72 | 2,192,501 | -3.17(-5.03%) |
Sep 03, 2008 | 62.06 | 62.92 | 61.05 | 62.89 | 2,546,724 | +0.93(+1.50%) |
Sep 02, 2008 | 61.98 | 63.96 | 60.92 | 61.95 | 1,970,409 | +1.19(+1.96%) |
Aug 29, 2008 | 60.63 | 61.36 | 60.07 | 60.77 | 1,165,718 | -0.16(-0.26%) |
Aug 28, 2008 | 59.05 | 60.97 | 58.82 | 60.93 | 1,222,259 | +2.57(+4.40%) |
Aug 27, 2008 | 57.51 | 58.55 | 56.89 | 58.36 | 1,203,717 | +1.00(+1.75%) |
Aug 26, 2008 | 57.09 | 57.89 | 56.30 | 57.36 | 1,331,373 | +0.33(+0.58%) |
Aug 25, 2008 | 58.41 | 58.42 | 56.93 | 57.02 | 1,432,996 | -1.74(-2.96%) |
Aug 22, 2008 | 58.67 | 59.02 | 57.63 | 58.76 | 1,621,541 | +1.78(+3.13%) |
Aug 21, 2008 | 56.72 | 57.47 | 56.13 | 56.98 | 1,684,238 | -0.74(-1.29%) |
Aug 20, 2008 | 56.56 | 57.73 | 55.53 | 57.73 | 1,853,247 | +1.09(+1.92%) |
Aug 19, 2008 | 57.56 | 57.78 | 56.00 | 56.64 | 1,717,025 | -1.84(-3.14%) |
Aug 18, 2008 | 59.61 | 61.35 | 58.28 | 58.48 | 1,090,826 | -2.12(-3.50%) |
Aug 15, 2008 | 60.57 | 61.69 | 59.95 | 60.60 | 0 | +0.67(+1.12%) |
Aug 14, 2008 | 57.73 | 60.43 | 57.73 | 59.93 | 1,893,210 | +1.53(+2.62%) |
Aug 13, 2008 | 59.62 | 59.75 | 57.33 | 58.40 | 1,868,074 | -1.89(-3.14%) |
Aug 12, 2008 | 63.08 | 63.08 | 59.64 | 60.29 | 1,658,031 | -3.47(-5.43%) |
Aug 11, 2008 | 62.12 | 65.12 | 61.75 | 63.76 | 1,893,789 | +1.64(+2.63%) |
Aug 08, 2008 | 59.91 | 62.83 | 59.74 | 62.12 | 1,782,593 | +1.83(+3.03%) |
Aug 07, 2008 | 62.26 | 63.04 | 59.64 | 60.29 | 1,959,438 | -2.78(-4.40%) |
Aug 06, 2008 | 62.81 | 63.74 | 61.85 | 63.07 | 1,703,683 | -0.43(-0.68%) |
Aug 05, 2008 | 61.61 | 63.70 | 61.38 | 63.50 | 2,086,038 | +2.69(+4.42%) |
Aug 04, 2008 | 63.05 | 63.05 | 59.61 | 60.81 | 1,664,670 | -0.92(-1.50%) |