Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 48.03 | 52.28 | 47.77 | 52.09 | 4,979,412 | +3.36(+6.90%) |
Oct 30, 2008 | 51.54 | 53.14 | 47.35 | 48.73 | 4,376,709 | -1.65(-3.28%) |
Oct 29, 2008 | 49.50 | 53.13 | 47.59 | 50.38 | 5,606,082 | +1.09(+2.21%) |
Oct 28, 2008 | 46.51 | 49.50 | 44.38 | 49.29 | 5,145,082 | +4.24(+9.41%) |
Oct 27, 2008 | 48.36 | 51.68 | 45.00 | 45.05 | 6,070,648 | -3.79(-7.76%) |
Oct 25, 2008 | 44.51 | 50.20 | 41.00 | 48.84 | 0 | +0.00(+0.00%) |
Oct 24, 2008 | 44.51 | 50.20 | 41.00 | 48.84 | 6,033,331 | +2.09(+4.47%) |
Oct 23, 2008 | 44.00 | 47.11 | 43.30 | 46.75 | 4,485,280 | +2.32(+5.22%) |
Oct 22, 2008 | 46.28 | 47.14 | 43.43 | 44.43 | 4,255,302 | -2.88(-6.09%) |
Oct 21, 2008 | 45.40 | 48.77 | 45.40 | 47.31 | 3,705,418 | +0.01(+0.02%) |
Oct 20, 2008 | 44.00 | 47.66 | 43.49 | 47.30 | 3,733,913 | +3.01(+6.80%) |
Oct 17, 2008 | 39.64 | 45.44 | 39.64 | 44.29 | 0 | +2.03(+4.80%) |
Oct 16, 2008 | 40.89 | 42.32 | 38.64 | 42.26 | 7,227,190 | +1.83(+4.53%) |
Oct 15, 2008 | 45.44 | 45.85 | 40.02 | 40.43 | 4,578,949 | -4.67(-10.35%) |
Oct 14, 2008 | 45.83 | 46.98 | 43.30 | 45.10 | 4,798,051 | +0.50(+1.12%) |
Oct 13, 2008 | 41.67 | 45.75 | 41.01 | 44.60 | 4,657,356 | +3.99(+9.83%) |
Oct 10, 2008 | 37.73 | 41.69 | 35.11 | 40.61 | 7,205,468 | +1.86(+4.80%) |
Oct 09, 2008 | 43.51 | 43.51 | 35.00 | 38.75 | 7,212,676 | -2.11(-5.16%) |
Oct 08, 2008 | 39.96 | 44.69 | 33.47 | 40.86 | 5,215,268 | -0.54(-1.30%) |
Oct 07, 2008 | 48.16 | 48.20 | 41.40 | 41.40 | 3,923,368 | -5.05(-10.87%) |
Oct 06, 2008 | 49.10 | 51.90 | 44.85 | 46.45 | 4,525,572 | -3.45(-6.91%) |
Oct 04, 2008 | 50.75 | 54.17 | 49.70 | 49.90 | 0 | +0.00(+0.00%) |
Oct 03, 2008 | 50.75 | 54.17 | 49.70 | 49.90 | 0 | +0.37(+0.75%) |
Oct 02, 2008 | 51.01 | 53.11 | 48.99 | 49.53 | 2,848,059 | -2.02(-3.92%) |
Oct 01, 2008 | 53.13 | 53.20 | 49.43 | 51.55 | 3,796,177 | -3.35(-6.10%) |
Sep 30, 2008 | 48.14 | 55.47 | 46.99 | 54.90 | 5,386,295 | +7.90(+16.81%) |
Sep 29, 2008 | 53.89 | 54.50 | 47.00 | 47.00 | 5,130,655 | -6.75(-12.56%) |
Sep 27, 2008 | 50.71 | 53.78 | 49.91 | 53.75 | 0 | +0.00(+0.00%) |
Sep 26, 2008 | 50.71 | 53.78 | 49.91 | 53.75 | 0 | +1.35(+2.58%) |
Sep 25, 2008 | 50.73 | 53.94 | 50.71 | 52.40 | 3,083,392 | +2.20(+4.38%) |
Sep 24, 2008 | 53.06 | 53.15 | 50.20 | 50.20 | 3,287,271 | -2.85(-5.37%) |
Sep 23, 2008 | 57.86 | 59.47 | 53.04 | 53.05 | 3,599,286 | -5.05(-8.69%) |
Sep 22, 2008 | 63.35 | 64.00 | 55.75 | 58.10 | 5,737,484 | -6.40(-9.92%) |
Sep 19, 2008 | 61.44 | 69.39 | 58.51 | 64.50 | 0 | +6.50(+11.21%) |
Sep 18, 2008 | 52.89 | 58.00 | 51.78 | 58.00 | 8,518,086 | +6.02(+11.58%) |
Sep 17, 2008 | 54.15 | 57.96 | 51.82 | 51.98 | 11,439,774 | -3.07(-5.58%) |
Sep 16, 2008 | 48.29 | 55.49 | 48.06 | 55.05 | 10,495,559 | +6.53(+13.46%) |
Sep 15, 2008 | 47.59 | 51.93 | 47.59 | 48.52 | 5,753,070 | -1.05(-2.12%) |
Sep 12, 2008 | 48.63 | 49.88 | 48.63 | 49.57 | 3,506,003 | +0.20(+0.41%) |
Sep 11, 2008 | 50.05 | 50.08 | 48.14 | 49.37 | 3,433,833 | +0.15(+0.30%) |
Sep 10, 2008 | 48.37 | 49.90 | 47.83 | 49.22 | 3,397,170 | +0.95(+1.97%) |
Sep 09, 2008 | 48.71 | 50.00 | 48.27 | 48.27 | 4,484,551 | -1.27(-2.56%) |
Sep 08, 2008 | 50.04 | 50.04 | 48.10 | 49.54 | 4,180,956 | +2.05(+4.32%) |
Sep 06, 2008 | 46.83 | 47.60 | 46.34 | 47.49 | 0 | +0.00(+0.00%) |
Sep 05, 2008 | 46.83 | 47.60 | 46.34 | 47.49 | 0 | +0.36(+0.76%) |
Sep 04, 2008 | 47.90 | 48.36 | 47.08 | 47.13 | 2,915,002 | -1.26(-2.60%) |
Sep 03, 2008 | 47.82 | 48.48 | 47.49 | 48.39 | 2,058,317 | +0.41(+0.85%) |
Sep 02, 2008 | 48.74 | 48.95 | 47.54 | 47.98 | 2,808,982 | -0.03(-0.06%) |
Aug 30, 2008 | 47.62 | 48.55 | 47.47 | 48.01 | 0 | +0.00(+0.00%) |
Aug 29, 2008 | 47.62 | 48.55 | 47.47 | 48.01 | 0 | -0.31(-0.64%) |
Aug 28, 2008 | 47.81 | 48.36 | 47.40 | 48.32 | 4,274,235 | +0.71(+1.49%) |
Aug 27, 2008 | 46.93 | 47.65 | 46.62 | 47.61 | 2,019,148 | +0.57(+1.21%) |
Aug 26, 2008 | 46.90 | 47.30 | 46.55 | 47.04 | 1,789,604 | +0.11(+0.23%) |
Aug 25, 2008 | 47.77 | 47.77 | 46.90 | 46.93 | 2,349,261 | -1.02(-2.13%) |
Aug 23, 2008 | 46.75 | 47.97 | 46.51 | 47.95 | 0 | +0.00(+0.00%) |
Aug 22, 2008 | 46.75 | 47.97 | 46.51 | 47.95 | 2,954,336 | +1.56(+3.36%) |
Aug 21, 2008 | 45.94 | 46.74 | 45.52 | 46.39 | 1,830,704 | +0.02(+0.04%) |
Aug 20, 2008 | 46.46 | 46.65 | 45.55 | 46.37 | 2,642,286 | -0.22(-0.47%) |
Aug 19, 2008 | 47.17 | 47.45 | 46.36 | 46.59 | 3,235,684 | -0.91(-1.92%) |
Aug 18, 2008 | 49.09 | 49.09 | 47.31 | 47.50 | 2,268,794 | -1.11(-2.28%) |
Aug 16, 2008 | 48.18 | 48.89 | 47.95 | 48.61 | 0 | +0.00(+0.00%) |
Aug 15, 2008 | 48.18 | 48.89 | 47.95 | 48.61 | 0 | +0.53(+1.10%) |
Aug 14, 2008 | 47.33 | 48.30 | 47.02 | 48.08 | 2,164,143 | +0.50(+1.05%) |
Aug 13, 2008 | 48.02 | 48.19 | 47.28 | 47.58 | 2,857,926 | -0.81(-1.67%) |
Aug 12, 2008 | 48.87 | 49.49 | 48.16 | 48.39 | 2,660,615 | -0.74(-1.51%) |
Aug 11, 2008 | 48.71 | 49.70 | 48.36 | 49.13 | 2,291,074 | +0.20(+0.41%) |
Aug 08, 2008 | 47.58 | 49.11 | 47.26 | 48.93 | 3,105,596 | +1.41(+2.97%) |
Aug 07, 2008 | 48.65 | 49.10 | 47.45 | 47.52 | 4,473,721 | -1.63(-3.32%) |
Aug 06, 2008 | 49.04 | 49.43 | 48.56 | 49.15 | 2,588,241 | -0.07(-0.14%) |
Aug 05, 2008 | 48.34 | 49.29 | 47.82 | 49.22 | 3,572,560 | +1.31(+2.73%) |
Aug 04, 2008 | 47.93 | 48.38 | 47.60 | 47.91 | 3,087,562 | -0.09(-0.19%) |