Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 35.73 | 35.84 | 32.47 | 34.37 | 3,092,240 | -1.48(-4.13%) |
Nov 26, 2008 | 30.09 | 35.87 | 29.83 | 35.85 | 9,212,155 | +5.39(+17.70%) |
Nov 25, 2008 | 31.99 | 32.71 | 23.50 | 30.46 | 17,114,278 | -0.45(-1.46%) |
Nov 24, 2008 | 27.87 | 32.30 | 27.00 | 30.91 | 9,931,231 | +4.21(+15.77%) |
Nov 21, 2008 | 25.48 | 26.88 | 22.79 | 26.70 | 13,043,572 | +2.97(+12.52%) |
Nov 20, 2008 | 29.03 | 29.37 | 23.42 | 23.73 | 11,326,454 | -6.65(-21.89%) |
Nov 19, 2008 | 32.66 | 32.94 | 30.30 | 30.38 | 6,783,971 | -2.07(-6.38%) |
Nov 18, 2008 | 32.67 | 32.86 | 30.55 | 32.45 | 6,846,601 | +1.25(+4.01%) |
Nov 17, 2008 | 29.43 | 32.88 | 29.43 | 31.20 | 6,592,742 | +0.94(+3.11%) |
Nov 14, 2008 | 32.82 | 33.94 | 30.09 | 30.26 | 0 | -3.60(-10.63%) |
Nov 13, 2008 | 29.70 | 34.05 | 27.69 | 33.86 | 11,089,944 | +4.07(+13.66%) |
Nov 12, 2008 | 32.95 | 32.95 | 29.50 | 29.79 | 6,973,892 | -3.64(-10.89%) |
Nov 11, 2008 | 32.92 | 35.03 | 31.07 | 33.43 | 5,354,610 | -1.44(-4.13%) |
Nov 10, 2008 | 36.00 | 36.61 | 33.70 | 34.87 | 5,989,752 | +0.45(+1.31%) |
Nov 07, 2008 | 33.60 | 34.55 | 32.90 | 34.42 | 6,884,806 | +1.52(+4.62%) |
Nov 06, 2008 | 35.23 | 36.13 | 31.00 | 32.90 | 9,551,394 | -4.01(-10.86%) |
Nov 05, 2008 | 35.71 | 39.08 | 35.52 | 36.91 | 5,986,912 | -0.31(-0.83%) |
Nov 04, 2008 | 35.28 | 38.90 | 35.28 | 37.22 | 7,533,346 | +3.28(+9.66%) |
Nov 03, 2008 | 35.06 | 36.56 | 32.74 | 33.94 | 5,283,205 | -1.68(-4.72%) |
Oct 31, 2008 | 35.96 | 36.69 | 32.68 | 35.62 | 8,251,146 | +1.55(+4.55%) |
Oct 30, 2008 | 32.46 | 34.39 | 30.89 | 34.07 | 9,791,126 | +3.12(+10.08%) |
Oct 29, 2008 | 28.70 | 33.27 | 28.48 | 30.95 | 8,399,355 | +2.66(+9.40%) |
Oct 28, 2008 | 26.81 | 28.41 | 23.81 | 28.29 | 8,724,855 | +2.80(+10.98%) |
Oct 27, 2008 | 25.97 | 28.67 | 25.46 | 25.49 | 5,725,747 | -1.62(-5.98%) |
Oct 24, 2008 | 24.54 | 27.72 | 24.00 | 27.11 | 7,104,929 | -0.83(-2.97%) |
Oct 23, 2008 | 26.58 | 28.74 | 24.88 | 27.94 | 8,465,320 | +1.81(+6.93%) |
Oct 22, 2008 | 29.45 | 29.75 | 25.02 | 26.13 | 8,516,134 | -4.78(-15.46%) |
Oct 21, 2008 | 32.00 | 33.77 | 30.80 | 30.91 | 7,120,916 | -2.71(-8.06%) |
Oct 20, 2008 | 30.21 | 33.93 | 30.00 | 33.62 | 11,522,220 | +4.52(+15.53%) |
Oct 17, 2008 | 25.70 | 32.31 | 24.98 | 29.10 | 11,442,157 | +2.65(+10.02%) |
Oct 16, 2008 | 22.56 | 26.61 | 22.11 | 26.45 | 14,060,486 | +4.59(+21.00%) |
Oct 15, 2008 | 29.25 | 29.25 | 21.41 | 21.86 | 11,533,334 | -9.06(-29.30%) |
Oct 14, 2008 | 30.18 | 31.74 | 28.30 | 30.92 | 14,179,900 | +2.48(+8.72%) |
Oct 13, 2008 | 22.26 | 28.44 | 22.19 | 28.44 | 10,965,693 | +7.63(+36.67%) |
Oct 10, 2008 | 20.03 | 22.71 | 19.05 | 20.81 | 13,876,147 | -2.67(-11.37%) |
Oct 09, 2008 | 25.79 | 27.50 | 23.36 | 23.48 | 10,243,858 | -1.55(-6.19%) |
Oct 08, 2008 | 25.00 | 26.92 | 23.11 | 25.03 | 13,856,593 | -1.60(-6.01%) |
Oct 07, 2008 | 28.79 | 29.29 | 26.50 | 26.63 | 8,729,748 | -1.59(-5.63%) |
Oct 06, 2008 | 27.23 | 28.48 | 24.21 | 28.22 | 10,642,624 | -1.11(-3.78%) |
Oct 03, 2008 | 28.00 | 31.24 | 27.85 | 29.33 | 0 | +1.61(+5.81%) |
Oct 02, 2008 | 29.73 | 29.86 | 27.00 | 27.72 | 7,717,437 | -2.47(-8.18%) |
Oct 01, 2008 | 29.76 | 31.29 | 28.97 | 30.19 | 6,052,131 | -0.35(-1.15%) |
Sep 30, 2008 | 28.35 | 31.12 | 28.04 | 30.54 | 5,971,985 | +2.63(+9.42%) |
Sep 29, 2008 | 31.81 | 32.00 | 27.00 | 27.91 | 5,814,445 | -5.33(-16.03%) |
Sep 26, 2008 | 34.23 | 34.68 | 32.77 | 33.24 | 0 | -2.15(-6.08%) |
Sep 25, 2008 | 34.24 | 35.91 | 33.50 | 35.39 | 4,660,382 | +0.70(+2.02%) |
Sep 24, 2008 | 35.28 | 36.13 | 34.37 | 34.69 | 4,850,067 | -0.33(-0.94%) |
Sep 23, 2008 | 35.01 | 37.41 | 34.41 | 35.02 | 5,102,051 | +0.01(+0.03%) |
Sep 22, 2008 | 35.25 | 37.08 | 34.71 | 35.01 | 6,300,220 | -0.41(-1.16%) |
Sep 19, 2008 | 33.94 | 35.81 | 32.57 | 35.42 | 0 | +3.03(+9.35%) |
Sep 18, 2008 | 31.58 | 33.52 | 30.43 | 32.39 | 10,222,630 | +1.66(+5.40%) |
Sep 17, 2008 | 31.03 | 32.29 | 28.96 | 30.73 | 8,801,774 | -0.59(-1.88%) |
Sep 16, 2008 | 29.12 | 31.32 | 27.50 | 31.32 | 7,348,841 | +1.36(+4.54%) |
Sep 15, 2008 | 30.88 | 31.80 | 29.01 | 29.96 | 7,989,834 | -2.84(-8.66%) |
Sep 12, 2008 | 31.77 | 33.10 | 31.47 | 32.80 | 6,316,245 | +1.80(+5.81%) |
Sep 11, 2008 | 30.48 | 32.21 | 29.38 | 31.00 | 9,654,962 | +0.31(+1.01%) |
Sep 10, 2008 | 28.80 | 31.10 | 28.80 | 30.69 | 8,504,315 | +2.16(+7.57%) |
Sep 09, 2008 | 31.17 | 31.65 | 28.21 | 28.53 | 15,667,684 | -3.46(-10.82%) |
Sep 08, 2008 | 35.06 | 36.23 | 31.74 | 31.99 | 8,419,830 | -1.80(-5.33%) |
Sep 05, 2008 | 33.77 | 34.00 | 32.28 | 33.79 | 0 | +0.02(+0.06%) |
Sep 04, 2008 | 35.06 | 36.19 | 33.12 | 33.77 | 6,427,423 | -1.03(-2.96%) |
Sep 03, 2008 | 35.32 | 36.62 | 33.79 | 34.80 | 6,780,729 | -0.96(-2.68%) |