Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 32.23 | 32.79 | 31.08 | 32.19 | 10,680,001 | -0.79(-2.38%) |
Oct 30, 2008 | 32.10 | 33.93 | 31.24 | 32.97 | 19,060,238 | +2.10(+6.81%) |
Oct 29, 2008 | 30.55 | 31.79 | 28.13 | 30.87 | 20,889,498 | +0.15(+0.48%) |
Oct 28, 2008 | 28.09 | 31.60 | 24.81 | 30.72 | 26,140,832 | +3.82(+14.21%) |
Oct 27, 2008 | 29.57 | 31.42 | 26.75 | 26.90 | 13,953,356 | -3.37(-11.13%) |
Oct 24, 2008 | 27.15 | 31.99 | 26.60 | 30.27 | 15,040,846 | -0.72(-2.34%) |
Oct 23, 2008 | 31.38 | 33.17 | 29.23 | 30.99 | 17,826,704 | -0.40(-1.28%) |
Oct 22, 2008 | 34.73 | 34.91 | 29.79 | 31.39 | 19,431,846 | -5.57(-15.06%) |
Oct 21, 2008 | 39.14 | 40.58 | 36.85 | 36.96 | 15,538,695 | -3.06(-7.65%) |
Oct 20, 2008 | 37.35 | 40.35 | 36.82 | 40.03 | 13,493,149 | +4.03(+11.20%) |
Oct 17, 2008 | 35.40 | 39.58 | 34.67 | 35.99 | 17,340,642 | -0.66(-1.81%) |
Oct 16, 2008 | 35.09 | 37.67 | 32.08 | 36.66 | 20,355,014 | +2.78(+8.19%) |
Oct 15, 2008 | 38.99 | 39.12 | 33.49 | 33.88 | 16,594,934 | -7.30(-17.72%) |
Oct 14, 2008 | 46.69 | 48.34 | 39.81 | 41.18 | 19,382,902 | -3.40(-7.64%) |
Oct 13, 2008 | 42.58 | 45.62 | 38.66 | 44.58 | 18,776,230 | +5.66(+14.55%) |
Oct 10, 2008 | 37.34 | 43.40 | 34.30 | 38.92 | 25,380,784 | -1.57(-3.88%) |
Oct 09, 2008 | 48.02 | 50.00 | 40.02 | 40.49 | 15,400,196 | -6.09(-13.08%) |
Oct 08, 2008 | 43.16 | 50.62 | 39.62 | 46.58 | 31,029,182 | +1.82(+4.08%) |
Oct 07, 2008 | 53.28 | 54.42 | 44.76 | 44.76 | 20,122,026 | -7.28(-13.99%) |
Oct 06, 2008 | 52.01 | 52.78 | 45.44 | 52.04 | 23,139,540 | -3.39(-6.11%) |
Oct 03, 2008 | 56.43 | 61.10 | 55.11 | 55.42 | 0 | +0.08(+0.14%) |
Oct 02, 2008 | 59.93 | 60.22 | 54.36 | 55.34 | 13,466,121 | -6.58(-10.63%) |
Oct 01, 2008 | 67.30 | 68.01 | 61.21 | 61.92 | 13,120,300 | -5.81(-8.58%) |
Sep 30, 2008 | 65.34 | 68.65 | 63.48 | 67.74 | 10,657,836 | +4.61(+7.30%) |
Sep 29, 2008 | 72.44 | 72.44 | 59.89 | 63.13 | 15,060,779 | -13.03(-17.11%) |
Sep 26, 2008 | 75.71 | 76.51 | 74.00 | 76.16 | 0 | -1.97(-2.52%) |
Sep 25, 2008 | 79.01 | 79.71 | 74.73 | 78.13 | 11,983,523 | -0.51(-0.64%) |
Sep 24, 2008 | 82.89 | 82.89 | 78.12 | 78.64 | 8,808,523 | -3.12(-3.81%) |
Sep 23, 2008 | 86.40 | 87.99 | 81.47 | 81.75 | 8,887,252 | -4.85(-5.60%) |
Sep 22, 2008 | 90.67 | 92.55 | 86.61 | 86.61 | 8,847,040 | -3.29(-3.66%) |
Sep 19, 2008 | 90.90 | 91.38 | 82.96 | 89.90 | 0 | +7.80(+9.50%) |
Sep 18, 2008 | 80.29 | 83.62 | 76.37 | 82.09 | 17,263,602 | +3.37(+4.28%) |
Sep 17, 2008 | 85.18 | 85.53 | 75.28 | 78.73 | 16,374,090 | -9.49(-10.75%) |
Sep 16, 2008 | 81.13 | 88.81 | 78.55 | 88.21 | 12,790,047 | +3.89(+4.62%) |
Sep 15, 2008 | 90.29 | 91.97 | 83.92 | 84.32 | 10,736,855 | -10.58(-11.15%) |
Sep 12, 2008 | 91.46 | 95.44 | 89.21 | 94.90 | 11,761,660 | +3.82(+4.20%) |
Sep 11, 2008 | 84.67 | 91.53 | 83.00 | 91.08 | 13,621,205 | +3.75(+4.30%) |
Sep 10, 2008 | 83.53 | 89.40 | 82.92 | 87.32 | 15,636,567 | +5.55(+6.79%) |
Sep 09, 2008 | 90.53 | 91.07 | 80.81 | 81.77 | 21,346,388 | -12.15(-12.94%) |
Sep 08, 2008 | 101.58 | 101.86 | 92.09 | 93.92 | 11,750,564 | -5.24(-5.28%) |
Sep 05, 2008 | 98.18 | 99.98 | 93.81 | 99.16 | 0 | +0.82(+0.83%) |
Sep 04, 2008 | 102.77 | 104.19 | 97.34 | 98.34 | 10,366,025 | -5.31(-5.12%) |
Sep 03, 2008 | 105.50 | 108.24 | 101.07 | 103.64 | 11,219,161 | -0.56(-0.54%) |
Sep 02, 2008 | 111.54 | 111.72 | 104.12 | 104.20 | 9,686,294 | -11.94(-10.28%) |
Aug 29, 2008 | 115.21 | 117.72 | 114.83 | 116.14 | 2,590,446 | +0.37(+0.32%) |
Aug 28, 2008 | 116.25 | 117.68 | 113.74 | 115.78 | 5,059,779 | +0.40(+0.35%) |
Aug 27, 2008 | 114.00 | 116.20 | 113.48 | 115.37 | 4,522,996 | +2.04(+1.80%) |
Aug 26, 2008 | 112.23 | 114.12 | 110.15 | 113.33 | 5,233,474 | +1.49(+1.33%) |
Aug 25, 2008 | 116.77 | 116.85 | 110.72 | 111.84 | 6,234,628 | -4.91(-4.20%) |
Aug 22, 2008 | 121.26 | 121.26 | 115.17 | 116.75 | 4,779,904 | -4.75(-3.91%) |
Aug 21, 2008 | 125.67 | 125.76 | 120.19 | 121.49 | 5,952,716 | -2.80(-2.25%) |
Aug 20, 2008 | 120.87 | 124.29 | 118.51 | 124.29 | 8,045,981 | +5.49(+4.62%) |
Aug 19, 2008 | 114.02 | 120.64 | 113.90 | 118.80 | 6,260,949 | +4.08(+3.56%) |
Aug 18, 2008 | 115.09 | 118.13 | 113.46 | 114.72 | 5,452,188 | +0.49(+0.43%) |
Aug 15, 2008 | 116.08 | 117.64 | 111.81 | 114.23 | 0 | -3.56(-3.02%) |
Aug 14, 2008 | 119.42 | 121.67 | 115.14 | 117.79 | 8,188,770 | -2.58(-2.15%) |
Aug 13, 2008 | 114.17 | 121.54 | 112.90 | 120.38 | 9,947,563 | +7.03(+6.21%) |
Aug 12, 2008 | 112.59 | 115.43 | 110.76 | 113.34 | 11,623,060 | +1.22(+1.09%) |
Aug 11, 2008 | 120.23 | 120.71 | 110.50 | 112.12 | 12,679,428 | -8.06(-6.71%) |
Aug 08, 2008 | 122.85 | 123.70 | 118.03 | 120.18 | 8,446,195 | -5.07(-4.05%) |
Aug 07, 2008 | 127.17 | 127.40 | 122.37 | 125.25 | 7,113,567 | -0.72(-0.58%) |
Aug 06, 2008 | 127.19 | 128.68 | 123.42 | 125.98 | 7,892,609 | +1.02(+0.82%) |
Aug 05, 2008 | 123.68 | 127.64 | 119.14 | 124.96 | 10,824,324 | +2.88(+2.36%) |
Aug 04, 2008 | 130.65 | 130.92 | 119.26 | 122.08 | 11,279,365 | -10.09(-7.63%) |