Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 33.00 | 33.57 | 31.82 | 32.95 | 10,432,930 | -0.80(-2.38%) |
Oct 30, 2008 | 32.86 | 34.74 | 31.98 | 33.76 | 18,619,298 | +2.15(+6.81%) |
Oct 29, 2008 | 31.27 | 32.54 | 28.79 | 31.60 | 20,406,240 | +0.15(+0.48%) |
Oct 28, 2008 | 28.75 | 32.34 | 25.40 | 31.45 | 25,536,090 | +3.91(+14.21%) |
Oct 27, 2008 | 30.27 | 32.16 | 27.38 | 27.54 | 13,630,559 | -3.45(-11.13%) |
Oct 24, 2008 | 27.80 | 32.75 | 27.23 | 30.99 | 14,692,891 | -0.74(-2.34%) |
Oct 23, 2008 | 32.12 | 33.95 | 29.92 | 31.73 | 17,414,302 | -0.41(-1.28%) |
Oct 22, 2008 | 35.55 | 35.74 | 30.49 | 32.14 | 18,982,308 | -5.70(-15.06%) |
Oct 21, 2008 | 40.06 | 41.55 | 37.72 | 37.84 | 15,179,223 | -3.14(-7.65%) |
Oct 20, 2008 | 38.23 | 41.30 | 37.70 | 40.97 | 13,180,999 | +4.13(+11.20%) |
Oct 17, 2008 | 36.24 | 40.52 | 35.49 | 36.85 | 16,939,484 | -0.68(-1.81%) |
Oct 16, 2008 | 35.93 | 38.56 | 32.84 | 37.53 | 19,884,120 | +2.84(+8.19%) |
Oct 15, 2008 | 39.91 | 40.04 | 34.28 | 34.68 | 16,211,027 | -7.47(-17.72%) |
Oct 14, 2008 | 47.80 | 49.49 | 40.75 | 42.15 | 18,934,496 | -3.48(-7.64%) |
Oct 13, 2008 | 43.59 | 46.70 | 39.58 | 45.64 | 18,341,862 | +5.80(+14.55%) |
Oct 10, 2008 | 38.22 | 44.42 | 35.11 | 39.84 | 24,793,624 | -1.61(-3.88%) |
Oct 09, 2008 | 49.16 | 51.19 | 40.97 | 41.45 | 15,043,928 | -6.24(-13.08%) |
Oct 08, 2008 | 44.18 | 51.82 | 40.56 | 47.68 | 30,311,352 | +1.87(+4.08%) |
Oct 07, 2008 | 54.54 | 55.71 | 45.82 | 45.82 | 19,656,522 | -7.45(-13.99%) |
Oct 06, 2008 | 53.24 | 54.03 | 46.51 | 53.27 | 22,604,230 | -3.47(-6.11%) |
Oct 03, 2008 | 57.77 | 62.54 | 56.41 | 56.73 | 0 | +0.08(+0.14%) |
Oct 02, 2008 | 61.35 | 61.65 | 55.64 | 56.65 | 13,154,596 | -6.74(-10.63%) |
Oct 01, 2008 | 68.89 | 69.62 | 62.66 | 63.39 | 12,816,775 | -5.95(-8.58%) |
Sep 30, 2008 | 66.88 | 70.27 | 64.98 | 69.34 | 10,411,277 | +4.72(+7.30%) |
Sep 29, 2008 | 74.16 | 74.16 | 61.31 | 64.62 | 14,712,363 | -13.34(-17.11%) |
Sep 26, 2008 | 77.51 | 78.32 | 75.76 | 77.96 | 0 | -2.02(-2.52%) |
Sep 25, 2008 | 80.88 | 81.60 | 76.50 | 79.98 | 11,706,296 | -0.52(-0.64%) |
Sep 24, 2008 | 84.85 | 84.85 | 79.97 | 80.50 | 8,604,747 | -3.19(-3.81%) |
Sep 23, 2008 | 88.44 | 90.08 | 83.40 | 83.69 | 8,681,654 | -4.97(-5.60%) |
Sep 22, 2008 | 92.81 | 94.74 | 88.66 | 88.66 | 8,642,372 | -3.37(-3.66%) |
Sep 19, 2008 | 93.05 | 93.55 | 84.92 | 92.03 | 0 | +7.99(+9.50%) |
Sep 18, 2008 | 82.19 | 85.60 | 78.18 | 84.04 | 16,864,224 | +3.45(+4.28%) |
Sep 17, 2008 | 87.20 | 87.56 | 77.06 | 80.59 | 15,995,292 | -9.71(-10.75%) |
Sep 16, 2008 | 83.06 | 90.91 | 80.41 | 90.30 | 12,494,162 | +3.98(+4.62%) |
Sep 15, 2008 | 92.43 | 94.15 | 85.91 | 86.32 | 10,488,469 | -10.83(-11.15%) |
Sep 12, 2008 | 93.63 | 97.70 | 91.32 | 97.15 | 11,489,566 | +3.91(+4.20%) |
Sep 11, 2008 | 86.67 | 93.70 | 84.97 | 93.23 | 13,306,092 | +3.84(+4.30%) |
Sep 10, 2008 | 85.50 | 91.52 | 84.89 | 89.39 | 15,274,831 | +5.68(+6.79%) |
Sep 09, 2008 | 92.67 | 93.22 | 82.73 | 83.71 | 20,852,562 | -12.44(-12.94%) |
Sep 08, 2008 | 103.99 | 104.27 | 94.27 | 96.15 | 11,478,727 | -5.36(-5.28%) |
Sep 05, 2008 | 100.50 | 102.35 | 96.03 | 101.51 | 0 | +0.84(+0.83%) |
Sep 04, 2008 | 105.20 | 106.65 | 99.65 | 100.67 | 10,126,217 | -5.43(-5.12%) |
Sep 03, 2008 | 108.00 | 110.81 | 103.46 | 106.10 | 10,959,616 | -0.57(-0.54%) |
Sep 02, 2008 | 114.18 | 114.36 | 106.59 | 106.67 | 9,462,211 | -12.22(-10.28%) |
Aug 29, 2008 | 117.94 | 120.51 | 117.55 | 118.89 | 2,530,519 | +0.38(+0.32%) |
Aug 28, 2008 | 119.00 | 120.47 | 116.44 | 118.52 | 4,942,726 | +0.41(+0.35%) |
Aug 27, 2008 | 116.69 | 118.95 | 116.17 | 118.11 | 4,418,361 | +2.09(+1.80%) |
Aug 26, 2008 | 114.89 | 116.82 | 112.75 | 116.02 | 5,112,403 | +1.53(+1.33%) |
Aug 25, 2008 | 119.54 | 119.62 | 113.34 | 114.49 | 6,090,396 | -5.02(-4.20%) |
Aug 22, 2008 | 124.13 | 124.13 | 117.89 | 119.51 | 4,669,326 | -4.86(-3.91%) |
Aug 21, 2008 | 128.65 | 128.74 | 123.04 | 124.37 | 5,815,006 | -2.87(-2.25%) |
Aug 20, 2008 | 123.73 | 127.24 | 121.31 | 127.24 | 7,859,846 | +5.62(+4.62%) |
Aug 19, 2008 | 116.72 | 123.49 | 116.60 | 121.62 | 6,116,108 | +4.18(+3.56%) |
Aug 18, 2008 | 117.82 | 120.93 | 116.15 | 117.44 | 5,326,057 | +0.50(+0.43%) |
Aug 15, 2008 | 118.83 | 120.42 | 114.46 | 116.94 | 0 | -3.65(-3.02%) |
Aug 14, 2008 | 122.24 | 124.55 | 117.86 | 120.58 | 7,999,331 | -2.64(-2.15%) |
Aug 13, 2008 | 116.87 | 124.41 | 115.58 | 123.23 | 9,717,436 | +7.20(+6.21%) |
Aug 12, 2008 | 115.26 | 118.16 | 113.38 | 116.03 | 11,354,172 | +1.25(+1.09%) |
Aug 11, 2008 | 123.07 | 123.57 | 113.11 | 114.77 | 12,386,102 | -8.26(-6.71%) |
Aug 08, 2008 | 125.76 | 126.63 | 120.82 | 123.03 | 8,250,800 | -5.19(-4.05%) |
Aug 07, 2008 | 130.18 | 130.42 | 125.27 | 128.22 | 6,949,001 | -0.74(-0.57%) |
Aug 06, 2008 | 130.20 | 131.73 | 126.34 | 128.96 | 7,710,022 | +1.04(+0.82%) |
Aug 05, 2008 | 126.61 | 130.66 | 121.96 | 127.92 | 10,573,914 | +2.95(+2.36%) |
Aug 04, 2008 | 133.74 | 134.02 | 122.08 | 124.97 | 11,018,428 | -10.33(-7.63%) |