Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 37.84 | 40.85 | 37.65 | 38.79 | 4,486,547 | +0.73(+1.92%) |
Nov 26, 2008 | 32.88 | 39.21 | 32.36 | 38.05 | 10,875,360 | +4.78(+14.36%) |
Nov 25, 2008 | 32.97 | 34.73 | 32.05 | 33.28 | 8,323,961 | +1.61(+5.08%) |
Nov 24, 2008 | 28.65 | 32.65 | 28.35 | 31.67 | 8,496,351 | +4.50(+16.55%) |
Nov 21, 2008 | 26.07 | 27.24 | 24.36 | 27.17 | 7,954,791 | +1.99(+7.92%) |
Nov 20, 2008 | 26.56 | 27.95 | 24.93 | 25.18 | 7,309,663 | -2.00(-7.36%) |
Nov 19, 2008 | 27.94 | 28.98 | 27.04 | 27.18 | 7,429,263 | -1.16(-4.09%) |
Nov 18, 2008 | 28.76 | 29.25 | 27.34 | 28.34 | 6,185,623 | -0.60(-2.06%) |
Nov 17, 2008 | 29.86 | 30.93 | 28.76 | 28.93 | 5,200,599 | -1.50(-4.93%) |
Nov 14, 2008 | 31.31 | 32.54 | 29.49 | 30.43 | 5,246,483 | -1.95(-6.02%) |
Nov 13, 2008 | 30.06 | 32.41 | 27.94 | 32.38 | 8,532,192 | +2.67(+8.97%) |
Nov 12, 2008 | 31.17 | 31.62 | 29.48 | 29.72 | 4,289,951 | -2.08(-6.54%) |
Nov 11, 2008 | 32.89 | 33.22 | 30.89 | 31.79 | 6,042,906 | -2.03(-5.99%) |
Nov 10, 2008 | 37.27 | 37.42 | 33.17 | 33.82 | 7,855,767 | -1.12(-3.22%) |
Nov 07, 2008 | 33.09 | 37.47 | 32.94 | 34.95 | 13,409,160 | +5.98(+20.64%) |
Nov 06, 2008 | 33.22 | 33.22 | 28.59 | 28.97 | 7,075,874 | -3.19(-9.91%) |
Nov 05, 2008 | 35.61 | 36.16 | 30.93 | 32.15 | 7,170,597 | -4.11(-11.34%) |
Nov 04, 2008 | 34.47 | 36.92 | 34.02 | 36.27 | 6,137,608 | +4.39(+13.76%) |
Nov 03, 2008 | 34.05 | 34.98 | 31.10 | 31.88 | 6,531,769 | -2.13(-6.26%) |
Oct 31, 2008 | 33.95 | 35.01 | 32.05 | 34.01 | 5,337,440 | -0.26(-0.75%) |
Oct 30, 2008 | 33.11 | 34.83 | 31.94 | 34.26 | 4,665,667 | +2.63(+8.32%) |
Oct 29, 2008 | 30.57 | 33.83 | 29.81 | 31.63 | 5,266,800 | +0.82(+2.65%) |
Oct 28, 2008 | 30.12 | 30.95 | 26.62 | 30.81 | 5,237,220 | +2.56(+9.04%) |
Oct 27, 2008 | 27.75 | 30.24 | 26.93 | 28.26 | 5,118,073 | -0.15(-0.54%) |
Oct 24, 2008 | 26.43 | 29.38 | 24.63 | 28.41 | 7,019,414 | -1.45(-4.85%) |
Oct 23, 2008 | 31.58 | 32.13 | 28.15 | 29.86 | 8,921,846 | -1.78(-5.63%) |
Oct 22, 2008 | 34.42 | 34.42 | 30.04 | 31.64 | 6,864,383 | -3.48(-9.90%) |
Oct 21, 2008 | 35.57 | 37.22 | 34.83 | 35.12 | 5,748,056 | -1.21(-3.33%) |
Oct 20, 2008 | 35.17 | 36.62 | 34.14 | 36.33 | 5,177,086 | +2.31(+6.79%) |
Oct 17, 2008 | 30.26 | 35.47 | 29.89 | 34.02 | 7,568,364 | +2.67(+8.53%) |
Oct 16, 2008 | 31.61 | 31.96 | 27.54 | 31.34 | 9,584,755 | +1.33(+4.43%) |
Oct 15, 2008 | 35.45 | 35.77 | 29.78 | 30.01 | 6,881,484 | -6.76(-18.39%) |
Oct 14, 2008 | 40.85 | 42.10 | 35.43 | 36.78 | 6,758,970 | -1.81(-4.68%) |
Oct 13, 2008 | 34.58 | 39.03 | 33.88 | 38.58 | 5,428,876 | +6.27(+19.40%) |
Oct 10, 2008 | 31.71 | 34.34 | 28.76 | 32.31 | 7,771,590 | -1.08(-3.24%) |
Oct 09, 2008 | 36.30 | 37.78 | 33.22 | 33.40 | 6,011,497 | -1.38(-3.97%) |
Oct 08, 2008 | 34.49 | 36.33 | 32.06 | 34.78 | 7,195,452 | +0.16(+0.47%) |
Oct 07, 2008 | 40.17 | 40.17 | 33.80 | 34.61 | 9,229,292 | -4.24(-10.92%) |
Oct 06, 2008 | 37.66 | 39.49 | 34.58 | 38.85 | 8,936,741 | -0.97(-2.44%) |
Oct 03, 2008 | 39.25 | 43.98 | 39.25 | 39.83 | 9,430,417 | +1.60(+4.19%) |
Oct 02, 2008 | 43.49 | 44.29 | 36.84 | 38.22 | 7,800,386 | -6.25(-14.06%) |
Oct 01, 2008 | 46.82 | 47.70 | 43.15 | 44.48 | 5,384,562 | -2.96(-6.25%) |
Sep 30, 2008 | 42.96 | 47.58 | 42.59 | 47.44 | 4,867,359 | +5.94(+14.33%) |
Sep 29, 2008 | 45.17 | 45.99 | 39.34 | 41.50 | 5,502,551 | -5.78(-12.23%) |
Sep 26, 2008 | 46.43 | 47.52 | 46.20 | 47.28 | 0 | -1.04(-2.15%) |
Sep 25, 2008 | 48.46 | 49.13 | 46.61 | 48.32 | 5,256,293 | +0.89(+1.87%) |
Sep 24, 2008 | 49.02 | 49.48 | 47.14 | 47.43 | 3,491,831 | -1.00(-2.07%) |
Sep 23, 2008 | 51.67 | 52.29 | 47.75 | 48.44 | 4,656,849 | -3.13(-6.08%) |
Sep 22, 2008 | 54.52 | 54.82 | 51.26 | 51.57 | 3,813,737 | -3.03(-5.55%) |
Sep 19, 2008 | 54.50 | 56.65 | 53.27 | 54.60 | 0 | +4.49(+8.96%) |
Sep 18, 2008 | 49.23 | 50.12 | 46.66 | 50.11 | 4,407,503 | +1.73(+3.57%) |
Sep 17, 2008 | 50.09 | 51.34 | 47.64 | 48.39 | 5,055,064 | -2.30(-4.54%) |
Sep 16, 2008 | 47.12 | 50.95 | 46.16 | 50.69 | 5,861,802 | +1.29(+2.62%) |
Sep 15, 2008 | 51.88 | 52.20 | 48.74 | 49.39 | 4,969,164 | -5.98(-10.80%) |
Sep 12, 2008 | 52.76 | 56.50 | 51.83 | 55.37 | 5,615,818 | +2.32(+4.37%) |
Sep 11, 2008 | 49.67 | 53.11 | 48.84 | 53.05 | 4,968,604 | +2.12(+4.16%) |
Sep 10, 2008 | 48.55 | 51.68 | 48.55 | 50.93 | 6,189,393 | +2.71(+5.62%) |
Sep 09, 2008 | 53.61 | 53.64 | 48.06 | 48.22 | 7,450,841 | -5.37(-10.01%) |
Sep 08, 2008 | 57.12 | 58.95 | 52.70 | 53.59 | 6,157,939 | -1.80(-3.24%) |
Sep 05, 2008 | 54.88 | 56.01 | 52.53 | 55.39 | 0 | -0.52(-0.93%) |
Sep 04, 2008 | 59.81 | 60.25 | 55.36 | 55.91 | 4,591,265 | -3.86(-6.46%) |
Sep 03, 2008 | 62.60 | 63.45 | 58.98 | 59.76 | 4,841,832 | -2.84(-4.54%) |