Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 51.66 | 54.04 | 51.64 | 54.04 | 0 | +2.07(+3.97%) |
Oct 30, 2008 | 54.35 | 54.35 | 50.98 | 51.98 | 1,567,104 | -0.55(-1.04%) |
Oct 29, 2008 | 53.63 | 55.72 | 52.28 | 52.52 | 1,863,118 | -1.15(-2.15%) |
Oct 28, 2008 | 50.88 | 53.68 | 48.79 | 53.68 | 2,283,977 | +3.49(+6.94%) |
Oct 27, 2008 | 48.36 | 52.48 | 48.36 | 50.19 | 2,263,605 | +0.05(+0.09%) |
Oct 24, 2008 | 45.70 | 51.64 | 45.70 | 50.14 | 3,476,184 | +0.81(+1.63%) |
Oct 23, 2008 | 52.29 | 52.37 | 47.61 | 49.34 | 4,380,377 | -2.78(-5.33%) |
Oct 22, 2008 | 54.64 | 55.80 | 50.86 | 52.12 | 2,028,418 | -3.74(-6.69%) |
Oct 21, 2008 | 51.31 | 58.79 | 51.31 | 55.86 | 3,418,860 | +1.83(+3.38%) |
Oct 20, 2008 | 53.12 | 54.62 | 51.44 | 54.03 | 1,660,716 | +1.39(+2.63%) |
Oct 17, 2008 | 50.56 | 55.44 | 50.56 | 52.64 | 0 | -0.33(-0.63%) |
Oct 16, 2008 | 51.32 | 53.30 | 49.09 | 52.98 | 2,091,697 | +1.08(+2.08%) |
Oct 15, 2008 | 50.98 | 56.57 | 50.04 | 51.90 | 2,538,506 | -1.41(-2.65%) |
Oct 14, 2008 | 48.49 | 57.47 | 48.07 | 53.31 | 4,079,437 | +6.93(+14.94%) |
Oct 13, 2008 | 52.13 | 53.66 | 45.29 | 46.38 | 2,696,054 | -2.10(-4.33%) |
Oct 10, 2008 | 42.65 | 49.39 | 41.07 | 48.48 | 4,794,767 | +5.34(+12.39%) |
Oct 09, 2008 | 50.86 | 50.86 | 43.13 | 43.13 | 3,159,341 | -5.87(-11.98%) |
Oct 08, 2008 | 50.88 | 55.06 | 48.84 | 49.00 | 1,268,921 | -3.64(-6.91%) |
Oct 07, 2008 | 56.85 | 59.56 | 52.64 | 52.64 | 1,111,375 | -4.14(-7.29%) |
Oct 06, 2008 | 56.14 | 59.65 | 55.31 | 56.78 | 1,573,581 | -1.64(-2.81%) |
Oct 03, 2008 | 59.00 | 63.31 | 57.74 | 58.42 | 0 | +0.95(+1.65%) |
Oct 02, 2008 | 63.15 | 65.18 | 56.66 | 57.47 | 1,544,270 | -6.13(-9.64%) |
Oct 01, 2008 | 59.71 | 66.30 | 59.51 | 63.61 | 2,617,803 | +4.13(+6.95%) |
Sep 30, 2008 | 56.34 | 61.60 | 53.76 | 59.47 | 1,509,420 | +4.15(+7.50%) |
Sep 29, 2008 | 59.97 | 60.23 | 54.67 | 55.32 | 1,607,052 | -5.65(-9.27%) |
Sep 26, 2008 | 57.24 | 60.97 | 54.92 | 60.97 | 0 | +2.67(+4.58%) |
Sep 25, 2008 | 59.47 | 59.73 | 57.21 | 58.30 | 1,319,694 | -0.61(-1.03%) |
Sep 24, 2008 | 56.59 | 59.31 | 55.12 | 58.91 | 722,801 | +2.85(+5.08%) |
Sep 23, 2008 | 58.69 | 60.25 | 56.06 | 56.06 | 1,187,553 | -3.64(-6.09%) |
Sep 22, 2008 | 61.97 | 65.30 | 56.31 | 59.70 | 3,034,783 | -2.61(-4.18%) |
Sep 19, 2008 | 66.65 | 72.32 | 57.56 | 62.31 | 0 | +2.27(+3.77%) |
Sep 18, 2008 | 52.67 | 61.57 | 50.02 | 60.04 | 10,351,254 | +8.36(+16.18%) |
Sep 17, 2008 | 52.06 | 54.14 | 47.65 | 51.68 | 6,663,316 | -2.29(-4.24%) |
Sep 16, 2008 | 49.56 | 54.09 | 48.46 | 53.96 | 5,935,423 | +3.43(+6.79%) |
Sep 15, 2008 | 48.92 | 53.64 | 48.92 | 50.53 | 4,309,867 | -1.56(-2.99%) |
Sep 12, 2008 | 49.31 | 52.26 | 49.16 | 52.09 | 3,616,918 | +2.04(+4.07%) |
Sep 11, 2008 | 47.55 | 50.24 | 47.47 | 50.05 | 3,385,260 | +0.24(+0.48%) |
Sep 10, 2008 | 50.14 | 50.82 | 48.03 | 49.81 | 4,408,428 | +0.13(+0.25%) |
Sep 09, 2008 | 50.28 | 51.27 | 49.57 | 49.68 | 5,193,321 | -0.96(-1.89%) |
Sep 08, 2008 | 49.94 | 51.61 | 49.28 | 50.64 | 4,845,150 | +1.39(+2.83%) |
Sep 05, 2008 | 47.09 | 49.38 | 45.95 | 49.25 | 0 | +0.87(+1.80%) |
Sep 04, 2008 | 48.67 | 49.42 | 47.98 | 48.38 | 2,944,276 | -0.71(-1.45%) |
Sep 03, 2008 | 48.34 | 49.34 | 47.49 | 49.09 | 1,686,176 | +0.45(+0.92%) |
Sep 02, 2008 | 48.21 | 49.31 | 48.01 | 48.65 | 2,260,594 | +1.11(+2.33%) |
Aug 29, 2008 | 46.26 | 48.05 | 46.12 | 47.54 | 0 | +0.40(+0.85%) |
Aug 28, 2008 | 45.93 | 47.14 | 45.25 | 47.14 | 1,667,897 | +1.39(+3.04%) |
Aug 27, 2008 | 45.65 | 46.03 | 45.25 | 45.75 | 1,384,831 | +0.16(+0.35%) |
Aug 26, 2008 | 45.18 | 45.92 | 44.78 | 45.59 | 1,265,984 | +0.45(+1.00%) |
Aug 25, 2008 | 46.39 | 46.45 | 44.56 | 45.13 | 1,983,916 | -1.65(-3.53%) |
Aug 22, 2008 | 46.05 | 46.79 | 45.23 | 46.79 | 1,752,209 | +1.31(+2.87%) |
Aug 21, 2008 | 45.53 | 45.87 | 44.78 | 45.48 | 2,481,466 | -0.63(-1.36%) |
Aug 20, 2008 | 46.79 | 47.05 | 45.19 | 46.11 | 2,911,171 | -0.45(-0.96%) |
Aug 19, 2008 | 47.26 | 47.26 | 45.76 | 46.55 | 2,067,498 | -1.21(-2.53%) |
Aug 18, 2008 | 49.46 | 49.77 | 47.47 | 47.76 | 2,170,684 | -1.90(-3.82%) |
Aug 15, 2008 | 49.76 | 50.96 | 48.77 | 49.66 | 0 | +0.18(+0.36%) |
Aug 14, 2008 | 47.67 | 49.76 | 47.55 | 49.48 | 2,069,100 | +1.30(+2.70%) |
Aug 13, 2008 | 49.31 | 49.69 | 47.09 | 48.18 | 3,511,065 | -1.51(-3.04%) |
Aug 12, 2008 | 52.24 | 52.33 | 49.24 | 49.69 | 3,894,022 | -3.04(-5.76%) |
Aug 11, 2008 | 50.44 | 53.04 | 49.56 | 52.73 | 2,929,044 | +2.04(+4.02%) |
Aug 08, 2008 | 48.51 | 51.11 | 48.45 | 50.69 | 2,904,078 | +2.15(+4.43%) |
Aug 07, 2008 | 49.18 | 50.96 | 47.30 | 48.54 | 3,742,903 | -1.38(-2.76%) |
Aug 06, 2008 | 49.80 | 50.08 | 47.98 | 49.92 | 2,156,372 | +0.11(+0.21%) |
Aug 05, 2008 | 48.81 | 49.91 | 48.35 | 49.81 | 2,258,862 | +1.71(+3.56%) |
Aug 04, 2008 | 47.27 | 48.70 | 46.51 | 48.10 | 2,260,005 | +0.41(+0.85%) |