Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 24.54 | 25.06 | 24.27 | 25.06 | 3,855,436 | +0.43(+1.75%) |
Nov 26, 2008 | 23.77 | 24.74 | 23.25 | 24.63 | 10,929,679 | +0.50(+2.07%) |
Nov 25, 2008 | 24.66 | 24.82 | 23.16 | 24.13 | 14,256,350 | -0.16(-0.66%) |
Nov 24, 2008 | 23.59 | 24.77 | 23.21 | 24.29 | 16,849,480 | +1.26(+5.47%) |
Nov 21, 2008 | 22.47 | 23.25 | 21.32 | 23.03 | 24,181,524 | +1.08(+4.92%) |
Nov 20, 2008 | 24.00 | 24.55 | 21.75 | 21.95 | 20,927,962 | -2.31(-9.52%) |
Nov 19, 2008 | 26.68 | 27.40 | 24.08 | 24.26 | 15,472,997 | -2.66(-9.88%) |
Nov 18, 2008 | 26.70 | 27.45 | 26.01 | 26.92 | 9,932,977 | -0.04(-0.15%) |
Nov 17, 2008 | 26.63 | 28.11 | 26.63 | 26.96 | 8,516,727 | -0.47(-1.71%) |
Nov 14, 2008 | 29.02 | 29.35 | 27.28 | 27.43 | 0 | -1.86(-6.35%) |
Nov 13, 2008 | 27.64 | 29.43 | 26.08 | 29.29 | 14,679,563 | +2.08(+7.64%) |
Nov 12, 2008 | 28.25 | 28.36 | 27.16 | 27.21 | 8,712,468 | -1.55(-5.39%) |
Nov 11, 2008 | 29.22 | 29.89 | 28.45 | 28.76 | 8,450,430 | -1.34(-4.45%) |
Nov 10, 2008 | 31.17 | 31.72 | 29.70 | 30.10 | 6,332,954 | -0.36(-1.18%) |
Nov 07, 2008 | 29.22 | 30.54 | 28.90 | 30.46 | 8,050,261 | +1.45(+5.00%) |
Nov 06, 2008 | 30.59 | 31.12 | 28.84 | 29.01 | 10,640,874 | -1.85(-5.99%) |
Nov 05, 2008 | 32.93 | 33.06 | 30.48 | 30.86 | 8,211,376 | -2.37(-7.13%) |
Nov 04, 2008 | 32.94 | 33.29 | 32.27 | 33.23 | 7,505,847 | +1.20(+3.75%) |
Nov 03, 2008 | 32.00 | 32.76 | 31.65 | 32.03 | 4,713,544 | -0.01(-0.03%) |
Oct 31, 2008 | 31.63 | 32.70 | 31.38 | 32.04 | 8,154,537 | +0.00(+0.00%) |
Oct 30, 2008 | 32.37 | 32.56 | 30.76 | 32.04 | 7,694,961 | +0.52(+1.65%) |
Oct 29, 2008 | 30.56 | 32.84 | 30.00 | 31.52 | 11,287,370 | +0.79(+2.57%) |
Oct 28, 2008 | 28.59 | 30.87 | 27.53 | 30.73 | 12,946,825 | +2.93(+10.54%) |
Oct 27, 2008 | 28.93 | 29.93 | 27.76 | 27.80 | 12,226,398 | -1.53(-5.22%) |
Oct 24, 2008 | 29.49 | 30.72 | 29.05 | 29.33 | 13,512,430 | -2.16(-6.86%) |
Oct 23, 2008 | 32.25 | 32.65 | 30.02 | 31.49 | 12,851,442 | -0.01(-0.03%) |
Oct 22, 2008 | 32.79 | 33.10 | 30.77 | 31.50 | 12,452,694 | -1.78(-5.35%) |
Oct 21, 2008 | 34.75 | 35.47 | 33.26 | 33.28 | 10,280,564 | -2.89(-7.99%) |
Oct 20, 2008 | 34.22 | 36.17 | 33.64 | 36.17 | 7,661,859 | +2.40(+7.11%) |
Oct 17, 2008 | 33.04 | 35.29 | 32.58 | 33.77 | 10,822,419 | -0.08(-0.24%) |
Oct 16, 2008 | 33.24 | 33.98 | 31.36 | 33.85 | 16,291,249 | +1.65(+5.12%) |
Oct 15, 2008 | 35.36 | 35.45 | 31.92 | 32.20 | 10,233,166 | -3.99(-11.03%) |
Oct 14, 2008 | 39.17 | 39.18 | 35.36 | 36.19 | 12,505,587 | -1.04(-2.79%) |
Oct 13, 2008 | 34.15 | 37.57 | 33.75 | 37.23 | 13,166,851 | +3.83(+11.47%) |
Oct 10, 2008 | 31.34 | 35.77 | 30.81 | 33.40 | 20,775,308 | -0.36(-1.07%) |
Oct 09, 2008 | 36.35 | 37.43 | 33.76 | 33.76 | 12,685,175 | -2.36(-6.53%) |
Oct 08, 2008 | 35.35 | 39.36 | 35.19 | 36.12 | 14,379,256 | +0.02(+0.06%) |
Oct 07, 2008 | 37.77 | 38.64 | 36.00 | 36.10 | 13,305,642 | -1.36(-3.63%) |
Oct 06, 2008 | 38.05 | 38.34 | 35.87 | 37.46 | 13,288,757 | -1.34(-3.45%) |
Oct 03, 2008 | 39.43 | 40.68 | 38.70 | 38.80 | 0 | +0.01(+0.03%) |
Oct 02, 2008 | 40.31 | 40.61 | 38.71 | 38.79 | 10,338,139 | -1.68(-4.15%) |
Oct 01, 2008 | 40.00 | 41.15 | 39.86 | 40.47 | 8,468,815 | +0.17(+0.42%) |
Sep 30, 2008 | 40.51 | 40.71 | 39.90 | 40.30 | 12,393,361 | +0.85(+2.15%) |
Sep 29, 2008 | 41.35 | 41.93 | 39.45 | 39.45 | 12,492,574 | -2.54(-6.05%) |
Sep 26, 2008 | 41.88 | 42.31 | 41.29 | 41.99 | 0 | -0.62(-1.46%) |
Sep 25, 2008 | 43.90 | 44.00 | 42.49 | 42.61 | 9,723,179 | -1.13(-2.58%) |
Sep 24, 2008 | 44.89 | 44.99 | 43.42 | 43.74 | 7,738,482 | -0.95(-2.13%) |
Sep 23, 2008 | 45.29 | 45.91 | 44.49 | 44.69 | 6,955,777 | -0.70(-1.54%) |
Sep 22, 2008 | 47.64 | 47.75 | 45.17 | 45.39 | 8,158,366 | -2.65(-5.52%) |
Sep 19, 2008 | 46.21 | 48.22 | 45.40 | 48.04 | 0 | +2.10(+4.57%) |
Sep 18, 2008 | 45.36 | 46.70 | 43.82 | 45.94 | 13,212,979 | +0.24(+0.53%) |
Sep 17, 2008 | 45.33 | 46.19 | 44.26 | 45.70 | 12,989,015 | -0.57(-1.23%) |
Sep 16, 2008 | 44.21 | 46.29 | 44.02 | 46.27 | 11,173,912 | +1.53(+3.42%) |
Sep 15, 2008 | 44.81 | 46.85 | 44.74 | 44.74 | 8,837,161 | -1.65(-3.56%) |
Sep 12, 2008 | 45.50 | 46.44 | 45.00 | 46.39 | 7,530,907 | +0.95(+2.09%) |
Sep 11, 2008 | 43.99 | 45.48 | 43.75 | 45.44 | 7,560,312 | +1.08(+2.43%) |
Sep 10, 2008 | 44.59 | 44.96 | 44.07 | 44.36 | 7,439,183 | +0.01(+0.02%) |
Sep 09, 2008 | 45.25 | 45.62 | 44.35 | 44.35 | 8,115,278 | -0.91(-2.01%) |
Sep 08, 2008 | 45.12 | 45.50 | 44.63 | 45.26 | 6,975,246 | +1.01(+2.28%) |
Sep 05, 2008 | 43.68 | 44.49 | 43.24 | 44.25 | 0 | +0.25(+0.57%) |
Sep 04, 2008 | 44.76 | 44.76 | 43.68 | 44.00 | 7,591,663 | -1.01(-2.24%) |
Sep 03, 2008 | 45.75 | 45.75 | 44.37 | 45.01 | 5,573,413 | -0.30(-0.66%) |