Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 23.48 | 23.59 | 22.55 | 23.36 | 1,799,358 | -0.49(-2.05%) |
Nov 26, 2008 | 22.25 | 23.92 | 22.02 | 23.85 | 3,761,330 | +1.17(+5.14%) |
Nov 25, 2008 | 23.37 | 23.99 | 21.92 | 22.68 | 10,666,200 | -0.74(-3.15%) |
Nov 24, 2008 | 23.38 | 24.39 | 22.22 | 23.42 | 6,289,177 | +1.03(+4.60%) |
Nov 21, 2008 | 20.33 | 22.65 | 20.16 | 22.39 | 7,321,536 | +2.77(+14.11%) |
Nov 20, 2008 | 22.38 | 22.59 | 19.40 | 19.62 | 5,982,518 | -3.49(-15.10%) |
Nov 19, 2008 | 24.91 | 24.92 | 23.01 | 23.11 | 3,690,571 | -1.42(-5.79%) |
Nov 18, 2008 | 24.08 | 24.92 | 23.49 | 24.53 | 4,310,119 | +0.54(+2.23%) |
Nov 17, 2008 | 24.21 | 25.06 | 23.81 | 24.00 | 3,627,899 | -0.85(-3.44%) |
Nov 14, 2008 | 23.72 | 26.15 | 23.56 | 24.85 | 0 | +0.24(+0.99%) |
Nov 13, 2008 | 22.97 | 25.14 | 21.55 | 24.61 | 6,021,229 | +1.87(+8.21%) |
Nov 12, 2008 | 24.00 | 24.21 | 22.61 | 22.74 | 4,329,532 | -1.95(-7.88%) |
Nov 11, 2008 | 25.46 | 25.89 | 24.35 | 24.69 | 3,447,566 | -1.70(-6.43%) |
Nov 10, 2008 | 27.59 | 27.83 | 25.89 | 26.38 | 2,740,463 | -0.04(-0.14%) |
Nov 07, 2008 | 25.18 | 26.44 | 24.89 | 26.42 | 0 | +1.75(+7.09%) |
Nov 06, 2008 | 26.14 | 26.78 | 24.17 | 24.67 | 4,581,065 | -1.77(-6.68%) |
Nov 05, 2008 | 27.56 | 28.02 | 26.40 | 26.44 | 3,593,501 | -1.86(-6.56%) |
Nov 04, 2008 | 26.78 | 28.57 | 26.29 | 28.29 | 5,150,348 | +2.47(+9.55%) |
Nov 03, 2008 | 26.40 | 27.11 | 25.13 | 25.83 | 4,251,487 | -1.03(-3.83%) |
Oct 31, 2008 | 25.42 | 27.49 | 25.20 | 26.85 | 4,739,280 | +0.55(+2.08%) |
Oct 30, 2008 | 27.46 | 27.46 | 24.49 | 26.31 | 4,426,452 | +1.22(+4.86%) |
Oct 29, 2008 | 24.58 | 26.44 | 24.20 | 25.09 | 5,026,519 | +1.28(+5.37%) |
Oct 28, 2008 | 22.22 | 23.92 | 20.42 | 23.81 | 4,137,012 | +2.78(+13.21%) |
Oct 27, 2008 | 21.68 | 22.86 | 20.82 | 21.03 | 3,501,605 | -1.03(-4.66%) |
Oct 24, 2008 | 21.70 | 22.75 | 20.16 | 22.06 | 3,495,810 | -1.53(-6.48%) |
Oct 23, 2008 | 22.24 | 23.84 | 21.44 | 23.59 | 5,850,198 | +1.81(+8.33%) |
Oct 22, 2008 | 23.47 | 23.61 | 20.89 | 21.77 | 5,085,053 | -2.81(-11.43%) |
Oct 21, 2008 | 25.79 | 25.79 | 24.04 | 24.58 | 4,617,995 | -2.03(-7.61%) |
Oct 20, 2008 | 24.81 | 26.65 | 24.81 | 26.61 | 3,277,548 | +2.32(+9.56%) |
Oct 17, 2008 | 24.32 | 26.27 | 23.52 | 24.29 | 5,234,160 | -0.59(-2.37%) |
Oct 16, 2008 | 23.29 | 24.89 | 21.86 | 24.88 | 6,677,084 | +1.65(+7.12%) |
Oct 15, 2008 | 27.02 | 27.02 | 22.91 | 23.22 | 6,557,911 | -4.80(-17.14%) |
Oct 14, 2008 | 30.22 | 33.15 | 27.05 | 28.03 | 6,310,600 | -1.54(-5.20%) |
Oct 13, 2008 | 26.75 | 29.78 | 25.36 | 29.56 | 8,104,992 | +4.34(+17.22%) |
Oct 10, 2008 | 25.10 | 27.54 | 23.22 | 25.22 | 9,963,142 | -1.29(-4.88%) |
Oct 09, 2008 | 27.96 | 28.53 | 25.54 | 26.51 | 8,394,936 | -0.92(-3.34%) |
Oct 08, 2008 | 24.98 | 28.49 | 24.76 | 27.43 | 7,955,091 | +1.42(+5.46%) |
Oct 07, 2008 | 28.86 | 29.45 | 25.93 | 26.01 | 6,308,124 | -2.36(-8.32%) |
Oct 06, 2008 | 27.58 | 28.52 | 25.23 | 28.37 | 7,199,757 | -0.43(-1.51%) |
Oct 03, 2008 | 28.63 | 30.79 | 28.01 | 28.81 | 0 | +0.51(+1.82%) |
Oct 02, 2008 | 31.91 | 31.91 | 27.77 | 28.29 | 7,405,122 | -4.18(-12.87%) |
Oct 01, 2008 | 33.55 | 33.55 | 31.72 | 32.47 | 4,137,300 | -1.54(-4.54%) |
Sep 30, 2008 | 32.42 | 34.15 | 32.42 | 34.01 | 5,459,398 | +1.87(+5.82%) |
Sep 29, 2008 | 35.79 | 36.27 | 31.72 | 32.14 | 8,267,912 | -4.76(-12.90%) |
Sep 26, 2008 | 36.91 | 37.23 | 35.79 | 36.90 | 0 | -1.09(-2.88%) |
Sep 25, 2008 | 37.14 | 38.53 | 37.14 | 38.00 | 3,681,572 | +0.45(+1.20%) |
Sep 24, 2008 | 37.53 | 38.30 | 37.12 | 37.55 | 2,802,644 | +0.29(+0.77%) |
Sep 23, 2008 | 38.95 | 39.82 | 37.22 | 37.26 | 4,220,165 | -1.77(-4.54%) |
Sep 22, 2008 | 39.95 | 40.44 | 37.88 | 39.03 | 6,242,080 | -0.72(-1.81%) |
Sep 19, 2008 | 37.12 | 40.42 | 35.94 | 39.75 | 0 | +5.23(+15.15%) |
Sep 18, 2008 | 34.52 | 35.47 | 32.61 | 34.52 | 6,198,707 | +1.44(+4.36%) |
Sep 17, 2008 | 33.93 | 35.16 | 32.83 | 33.08 | 7,101,395 | -1.04(-3.05%) |
Sep 16, 2008 | 33.73 | 34.36 | 32.41 | 34.12 | 8,309,016 | +0.07(+0.20%) |
Sep 15, 2008 | 35.48 | 35.90 | 33.84 | 34.05 | 5,893,756 | -3.16(-8.49%) |
Sep 12, 2008 | 36.14 | 37.30 | 36.12 | 37.21 | 5,208,457 | +1.16(+3.21%) |
Sep 11, 2008 | 35.68 | 36.55 | 35.04 | 36.05 | 6,488,063 | +0.21(+0.58%) |
Sep 10, 2008 | 33.94 | 36.30 | 33.94 | 35.85 | 7,610,722 | +2.02(+5.96%) |
Sep 09, 2008 | 36.91 | 37.24 | 33.81 | 33.83 | 7,854,679 | -3.58(-9.57%) |
Sep 08, 2008 | 38.97 | 39.46 | 37.21 | 37.41 | 4,345,082 | -0.80(-2.08%) |
Sep 05, 2008 | 38.08 | 38.39 | 36.90 | 38.21 | 0 | +0.07(+0.19%) |
Sep 04, 2008 | 38.42 | 39.20 | 37.70 | 38.13 | 5,232,510 | -0.29(-0.75%) |
Sep 03, 2008 | 39.68 | 40.13 | 38.02 | 38.42 | 6,748,651 | -1.42(-3.57%) |