Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 29.04 | 29.19 | 28.83 | 29.12 | 41,242,836 | -0.23(-0.78%) |
Nov 26, 2008 | 27.88 | 29.36 | 27.81 | 29.35 | 165,061,344 | +1.18(+4.19%) |
Nov 25, 2008 | 28.62 | 28.64 | 27.52 | 28.17 | 202,969,520 | -0.13(-0.46%) |
Nov 24, 2008 | 27.22 | 28.64 | 26.98 | 28.30 | 225,058,048 | +1.63(+6.11%) |
Nov 21, 2008 | 25.96 | 26.68 | 25.05 | 26.67 | 282,766,432 | +1.11(+4.34%) |
Nov 20, 2008 | 26.54 | 27.45 | 25.47 | 25.56 | 342,262,432 | -1.30(-4.84%) |
Nov 19, 2008 | 28.40 | 28.78 | 26.79 | 26.86 | 244,180,528 | -1.48(-5.22%) |
Nov 18, 2008 | 28.56 | 28.75 | 27.39 | 28.34 | 252,681,232 | -0.03(-0.11%) |
Nov 17, 2008 | 28.49 | 29.23 | 28.26 | 28.37 | 202,835,024 | -0.61(-2.10%) |
Nov 14, 2008 | 29.80 | 30.42 | 28.87 | 28.98 | 259,407,104 | -1.48(-4.86%) |
Nov 13, 2008 | 28.63 | 30.53 | 27.28 | 30.46 | 317,958,720 | +1.75(+6.10%) |
Nov 12, 2008 | 29.65 | 29.80 | 28.65 | 28.71 | 184,814,832 | -1.39(-4.62%) |
Nov 11, 2008 | 30.47 | 30.76 | 29.72 | 30.10 | 162,866,400 | -0.67(-2.18%) |
Nov 10, 2008 | 31.94 | 31.97 | 30.40 | 30.77 | 142,594,304 | -0.42(-1.35%) |
Nov 07, 2008 | 30.92 | 31.48 | 30.59 | 31.19 | 176,977,632 | +0.63(+2.06%) |
Nov 06, 2008 | 31.50 | 31.87 | 30.40 | 30.56 | 220,679,136 | -1.43(-4.47%) |
Nov 05, 2008 | 33.49 | 33.60 | 31.92 | 31.99 | 184,009,936 | -1.76(-5.21%) |
Nov 04, 2008 | 33.49 | 34.01 | 32.98 | 33.75 | 182,498,544 | +0.93(+2.83%) |
Nov 03, 2008 | 32.94 | 33.29 | 32.51 | 32.82 | 128,459,888 | -0.07(-0.21%) |
Oct 31, 2008 | 32.36 | 33.43 | 32.09 | 32.89 | 224,280,336 | +0.05(+0.15%) |
Oct 30, 2008 | 32.67 | 33.06 | 31.98 | 32.84 | 255,089,936 | +1.06(+3.34%) |
Oct 29, 2008 | 31.95 | 33.08 | 31.25 | 31.78 | 341,315,904 | -0.08(-0.25%) |
Oct 28, 2008 | 29.68 | 31.88 | 28.85 | 31.86 | 327,180,832 | +3.17(+11.05%) |
Oct 27, 2008 | 29.14 | 30.20 | 28.66 | 28.69 | 239,320,896 | -0.82(-2.78%) |
Oct 24, 2008 | 28.13 | 30.25 | 28.09 | 29.51 | 322,129,440 | -0.98(-3.21%) |
Oct 23, 2008 | 30.46 | 31.09 | 28.90 | 30.49 | 377,312,576 | -0.12(-0.39%) |
Oct 22, 2008 | 31.39 | 31.60 | 29.71 | 30.61 | 289,907,680 | -0.87(-2.76%) |
Oct 21, 2008 | 32.66 | 33.26 | 31.48 | 31.48 | 239,194,432 | -1.72(-5.18%) |
Oct 20, 2008 | 32.79 | 33.26 | 31.70 | 33.20 | 232,609,168 | +0.90(+2.79%) |
Oct 17, 2008 | 31.62 | 33.65 | 31.41 | 32.30 | 326,593,088 | +0.04(+0.12%) |
Oct 16, 2008 | 30.82 | 32.27 | 29.25 | 32.26 | 494,733,248 | +1.66(+5.42%) |
Oct 15, 2008 | 33.23 | 33.35 | 30.54 | 30.60 | 311,856,576 | -3.01(-8.96%) |
Oct 14, 2008 | 36.10 | 36.15 | 33.19 | 33.61 | 341,669,824 | -1.52(-4.33%) |
Oct 13, 2008 | 32.86 | 35.25 | 32.40 | 35.13 | 276,819,328 | +3.81(+12.16%) |
Oct 10, 2008 | 30.52 | 32.48 | 29.38 | 31.32 | 472,453,184 | -0.20(-0.63%) |
Oct 09, 2008 | 33.15 | 33.68 | 30.97 | 31.52 | 352,368,224 | -0.87(-2.69%) |
Oct 08, 2008 | 31.95 | 34.12 | 31.84 | 32.39 | 452,162,464 | -0.26(-0.80%) |
Oct 07, 2008 | 35.14 | 35.20 | 32.27 | 32.65 | 329,381,408 | -2.21(-6.34%) |
Oct 06, 2008 | 35.26 | 35.53 | 32.91 | 34.86 | 390,046,944 | -1.32(-3.65%) |
Oct 03, 2008 | 37.26 | 38.18 | 36.10 | 36.18 | 272,144,032 | -0.57(-1.55%) |
Oct 02, 2008 | 38.25 | 38.25 | 36.64 | 36.75 | 192,118,320 | -1.75(-4.55%) |
Oct 01, 2008 | 38.83 | 38.97 | 38.03 | 38.50 | 174,038,224 | -0.41(-1.05%) |
Sep 30, 2008 | 37.74 | 39.30 | 37.60 | 38.91 | 195,438,160 | +1.09(+2.88%) |
Sep 29, 2008 | 40.26 | 40.38 | 37.18 | 37.82 | 307,803,872 | -3.26(-7.94%) |
Sep 26, 2008 | 40.30 | 41.49 | 40.22 | 41.08 | 182,678,544 | -0.42(-1.01%) |
Sep 25, 2008 | 41.21 | 42.02 | 41.03 | 41.50 | 147,825,648 | +0.65(+1.59%) |
Sep 24, 2008 | 40.85 | 41.26 | 40.52 | 40.85 | 159,269,712 | +0.28(+0.69%) |
Sep 23, 2008 | 41.18 | 41.75 | 40.44 | 40.57 | 185,138,848 | -0.31(-0.76%) |
Sep 22, 2008 | 42.75 | 42.84 | 40.80 | 40.88 | 164,649,280 | -2.02(-4.71%) |
Sep 19, 2008 | 43.82 | 43.83 | 42.10 | 42.90 | 263,401,424 | +1.33(+3.20%) |
Sep 18, 2008 | 41.12 | 41.97 | 39.50 | 41.57 | 427,178,240 | +1.36(+3.38%) |
Sep 17, 2008 | 41.84 | 42.42 | 40.19 | 40.21 | 339,818,752 | -2.20(-5.19%) |
Sep 16, 2008 | 41.47 | 42.84 | 41.43 | 42.41 | 348,621,888 | +0.33(+0.78%) |
Sep 15, 2008 | 42.40 | 43.29 | 42.03 | 42.08 | 616,634,944 | -1.35(-3.11%) |
Sep 12, 2008 | 43.23 | 43.71 | 42.90 | 43.43 | 172,094,272 | -0.17(-0.39%) |
Sep 11, 2008 | 42.17 | 43.69 | 42.17 | 43.60 | 203,348,400 | +0.80(+1.87%) |
Sep 10, 2008 | 42.87 | 43.18 | 42.45 | 42.80 | 160,626,560 | +0.35(+0.82%) |
Sep 09, 2008 | 43.35 | 43.79 | 42.35 | 42.45 | 214,093,904 | -0.86(-1.99%) |
Sep 08, 2008 | 44.04 | 44.22 | 42.68 | 43.31 | 311,051,456 | -0.14(-0.32%) |
Sep 05, 2008 | 43.30 | 43.78 | 42.81 | 43.45 | 247,977,456 | -0.21(-0.48%) |
Sep 04, 2008 | 44.85 | 44.91 | 43.66 | 43.66 | 218,975,824 | -1.46(-3.24%) |
Sep 03, 2008 | 45.45 | 45.64 | 44.79 | 45.12 | 161,645,888 | -0.43(-0.94%) |