Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 30.42 | 31.08 | 30.08 | 30.97 | 3,847,203 | +0.62(+2.03%) |
Nov 26, 2008 | 28.38 | 30.57 | 28.03 | 30.36 | 8,193,222 | +1.65(+5.76%) |
Nov 25, 2008 | 29.38 | 29.53 | 27.33 | 28.70 | 10,775,485 | -0.12(-0.42%) |
Nov 24, 2008 | 27.74 | 29.04 | 26.71 | 28.82 | 12,726,657 | +1.31(+4.77%) |
Nov 21, 2008 | 25.52 | 27.64 | 24.02 | 27.51 | 13,990,108 | +2.79(+11.28%) |
Nov 20, 2008 | 26.47 | 26.47 | 24.10 | 24.72 | 19,840,094 | -1.74(-6.57%) |
Nov 19, 2008 | 28.94 | 29.92 | 25.84 | 26.46 | 11,338,166 | -2.91(-9.91%) |
Nov 18, 2008 | 29.23 | 29.61 | 28.50 | 29.37 | 12,027,447 | +0.23(+0.78%) |
Nov 17, 2008 | 29.38 | 30.07 | 28.83 | 29.14 | 6,274,537 | -0.57(-1.93%) |
Nov 14, 2008 | 30.49 | 31.24 | 29.18 | 29.72 | 9,364,426 | -1.09(-3.55%) |
Nov 13, 2008 | 27.83 | 30.89 | 27.69 | 30.81 | 12,747,774 | +3.11(+11.25%) |
Nov 12, 2008 | 27.91 | 28.96 | 27.39 | 27.69 | 8,172,124 | -0.81(-2.84%) |
Nov 11, 2008 | 27.14 | 29.15 | 26.30 | 28.50 | 7,654,499 | +0.96(+3.50%) |
Nov 10, 2008 | 27.62 | 28.79 | 27.22 | 27.54 | 5,486,355 | -0.57(-2.02%) |
Nov 07, 2008 | 26.97 | 28.38 | 26.62 | 28.11 | 6,008,594 | +1.36(+5.07%) |
Nov 06, 2008 | 28.69 | 29.41 | 26.28 | 26.75 | 8,221,712 | -1.94(-6.75%) |
Nov 05, 2008 | 29.75 | 30.30 | 28.35 | 28.69 | 7,053,246 | -1.54(-5.09%) |
Nov 04, 2008 | 28.77 | 30.42 | 28.56 | 30.23 | 7,868,183 | +1.45(+5.06%) |
Nov 03, 2008 | 30.28 | 30.28 | 28.66 | 28.77 | 5,368,940 | -1.42(-4.70%) |
Oct 31, 2008 | 29.03 | 30.44 | 27.84 | 30.19 | 8,065,055 | +0.99(+3.40%) |
Oct 30, 2008 | 29.64 | 29.97 | 28.40 | 29.20 | 8,704,558 | +0.57(+1.98%) |
Oct 29, 2008 | 27.35 | 30.41 | 26.89 | 28.63 | 15,207,897 | +1.11(+4.02%) |
Oct 28, 2008 | 27.32 | 28.10 | 25.92 | 27.52 | 13,712,195 | +0.84(+3.14%) |
Oct 27, 2008 | 29.21 | 29.21 | 26.59 | 26.69 | 10,171,759 | -2.93(-9.89%) |
Oct 24, 2008 | 26.47 | 30.33 | 25.92 | 29.62 | 14,116,758 | +0.52(+1.80%) |
Oct 23, 2008 | 26.27 | 29.57 | 26.26 | 29.09 | 15,054,668 | +2.82(+10.75%) |
Oct 22, 2008 | 24.06 | 27.34 | 24.04 | 26.27 | 10,997,076 | +0.49(+1.90%) |
Oct 21, 2008 | 25.50 | 26.96 | 23.38 | 25.78 | 5,992,156 | +0.13(+0.50%) |
Oct 20, 2008 | 24.08 | 25.77 | 23.42 | 25.65 | 6,516,747 | +1.50(+6.23%) |
Oct 17, 2008 | 23.17 | 25.62 | 22.93 | 24.15 | 8,688,443 | +0.55(+2.35%) |
Oct 16, 2008 | 24.04 | 24.64 | 22.12 | 23.59 | 14,845,221 | -0.32(-1.34%) |
Oct 15, 2008 | 25.56 | 26.11 | 23.06 | 23.91 | 9,734,625 | -2.31(-8.82%) |
Oct 14, 2008 | 26.77 | 27.50 | 24.87 | 26.23 | 13,365,424 | +0.75(+2.95%) |
Oct 13, 2008 | 23.13 | 26.30 | 22.88 | 25.47 | 11,113,486 | +3.83(+17.71%) |
Oct 10, 2008 | 21.06 | 24.60 | 20.51 | 21.64 | 15,780,756 | -0.07(-0.33%) |
Oct 09, 2008 | 23.45 | 25.02 | 21.71 | 21.71 | 14,105,619 | -1.47(-6.34%) |
Oct 08, 2008 | 24.04 | 29.80 | 23.18 | 23.18 | 14,108,174 | -1.72(-6.92%) |
Oct 07, 2008 | 27.82 | 29.80 | 24.91 | 24.91 | 7,691,555 | -2.84(-10.23%) |
Oct 06, 2008 | 27.25 | 29.09 | 26.20 | 27.74 | 7,052,239 | +0.21(+0.77%) |
Oct 03, 2008 | 30.28 | 30.63 | 27.34 | 27.53 | 5,792,649 | -1.18(-4.13%) |
Oct 02, 2008 | 31.04 | 31.09 | 28.56 | 28.72 | 4,985,217 | -1.79(-5.86%) |
Oct 01, 2008 | 30.82 | 32.42 | 29.21 | 30.50 | 7,017,269 | -1.57(-4.89%) |
Sep 30, 2008 | 27.96 | 32.64 | 27.49 | 32.07 | 9,787,641 | +6.53(+25.56%) |
Sep 29, 2008 | 31.85 | 31.94 | 25.54 | 25.54 | 9,412,439 | -5.68(-18.18%) |
Sep 26, 2008 | 31.22 | 32.51 | 30.77 | 31.22 | 0 | -0.77(-2.42%) |
Sep 25, 2008 | 31.55 | 34.24 | 30.73 | 31.99 | 5,580,236 | +0.65(+2.06%) |
Sep 24, 2008 | 32.38 | 33.95 | 30.87 | 31.35 | 5,434,918 | -1.02(-3.16%) |
Sep 23, 2008 | 33.02 | 34.20 | 31.93 | 32.37 | 5,837,530 | -0.65(-1.96%) |
Sep 22, 2008 | 35.66 | 36.15 | 31.92 | 33.02 | 7,788,051 | -3.00(-8.33%) |
Sep 19, 2008 | 40.12 | 41.56 | 33.59 | 36.02 | 0 | -0.03(-0.08%) |
Sep 18, 2008 | 33.18 | 36.05 | 31.99 | 36.05 | 16,244,473 | +4.11(+12.86%) |
Sep 17, 2008 | 34.74 | 36.19 | 31.94 | 31.94 | 18,583,532 | -2.73(-7.88%) |
Sep 16, 2008 | 31.43 | 35.34 | 31.14 | 34.67 | 17,684,954 | +3.66(+11.81%) |
Sep 15, 2008 | 31.14 | 33.70 | 30.87 | 31.01 | 13,845,950 | -0.96(-3.00%) |
Sep 12, 2008 | 31.21 | 32.33 | 31.21 | 31.97 | 6,563,225 | +0.31(+0.99%) |
Sep 11, 2008 | 30.43 | 31.78 | 30.40 | 31.65 | 7,968,206 | +0.29(+0.93%) |
Sep 10, 2008 | 31.38 | 31.96 | 30.50 | 31.36 | 6,747,044 | +0.51(+1.66%) |
Sep 09, 2008 | 31.41 | 31.82 | 30.85 | 30.85 | 9,241,061 | -0.87(-2.73%) |
Sep 08, 2008 | 31.44 | 32.27 | 30.80 | 31.72 | 8,457,704 | +1.01(+3.28%) |
Sep 05, 2008 | 29.87 | 30.75 | 29.81 | 30.71 | 0 | +0.42(+1.38%) |
Sep 04, 2008 | 31.36 | 31.60 | 30.23 | 30.29 | 5,824,413 | -1.33(-4.22%) |
Sep 03, 2008 | 31.50 | 31.74 | 31.23 | 31.63 | 4,485,609 | +0.03(+0.09%) |