Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 19.35 | 19.52 | 18.59 | 18.69 | 2,233,308 | -0.93(-4.75%) |
Nov 26, 2008 | 18.29 | 20.60 | 18.15 | 19.62 | 5,837,948 | +1.27(+6.89%) |
Nov 25, 2008 | 20.11 | 20.50 | 17.96 | 18.36 | 7,529,615 | -1.68(-8.37%) |
Nov 24, 2008 | 17.80 | 20.26 | 17.67 | 20.04 | 6,901,799 | +1.53(+8.27%) |
Nov 21, 2008 | 17.31 | 18.51 | 16.55 | 18.51 | 10,950,962 | +1.50(+8.82%) |
Nov 20, 2008 | 16.72 | 18.49 | 16.24 | 17.01 | 11,250,409 | +0.23(+1.34%) |
Nov 19, 2008 | 17.64 | 18.25 | 16.78 | 16.78 | 6,881,612 | -1.31(-7.26%) |
Nov 18, 2008 | 18.99 | 19.30 | 17.60 | 18.09 | 6,566,377 | -0.83(-4.40%) |
Nov 17, 2008 | 20.08 | 20.08 | 18.89 | 18.93 | 4,931,553 | -1.12(-5.58%) |
Nov 14, 2008 | 20.78 | 20.78 | 19.63 | 20.05 | 9,504,565 | -1.75(-8.01%) |
Nov 13, 2008 | 20.47 | 21.88 | 18.91 | 21.79 | 9,676,675 | +1.44(+7.08%) |
Nov 12, 2008 | 22.55 | 22.70 | 20.25 | 20.35 | 9,699,569 | -2.68(-11.63%) |
Nov 11, 2008 | 22.65 | 23.49 | 22.26 | 23.03 | 5,963,402 | +0.54(+2.40%) |
Nov 10, 2008 | 23.49 | 23.49 | 22.29 | 22.49 | 4,923,888 | -0.62(-2.67%) |
Nov 07, 2008 | 21.87 | 23.41 | 21.61 | 23.11 | 6,081,276 | +1.32(+6.08%) |
Nov 06, 2008 | 21.86 | 22.37 | 21.20 | 21.78 | 8,125,624 | -0.16(-0.72%) |
Nov 05, 2008 | 23.04 | 23.54 | 21.92 | 21.94 | 8,992,093 | -1.01(-4.40%) |
Nov 04, 2008 | 23.30 | 24.42 | 22.44 | 22.95 | 7,952,313 | +0.22(+0.95%) |
Nov 03, 2008 | 22.57 | 23.14 | 22.36 | 22.73 | 9,138,752 | +0.39(+1.76%) |
Oct 31, 2008 | 23.40 | 24.18 | 21.49 | 22.34 | 25,964,600 | -4.85(-17.85%) |
Oct 30, 2008 | 28.57 | 28.69 | 25.99 | 27.20 | 7,458,533 | -0.30(-1.11%) |
Oct 29, 2008 | 25.72 | 28.83 | 25.31 | 27.50 | 7,628,421 | +1.39(+5.33%) |
Oct 28, 2008 | 22.94 | 26.29 | 22.94 | 26.11 | 7,816,832 | +3.75(+16.75%) |
Oct 27, 2008 | 24.02 | 24.26 | 22.29 | 22.36 | 6,828,781 | -1.93(-7.95%) |
Oct 24, 2008 | 24.48 | 25.88 | 24.27 | 24.29 | 5,787,903 | -1.98(-7.54%) |
Oct 23, 2008 | 26.08 | 27.23 | 24.81 | 26.27 | 6,309,375 | +0.05(+0.19%) |
Oct 22, 2008 | 27.54 | 27.69 | 25.41 | 26.22 | 4,548,261 | -1.41(-5.11%) |
Oct 21, 2008 | 29.72 | 29.87 | 27.62 | 27.64 | 4,639,831 | -2.87(-9.42%) |
Oct 20, 2008 | 29.81 | 30.52 | 28.33 | 30.51 | 5,487,980 | +1.29(+4.43%) |
Oct 17, 2008 | 26.73 | 30.28 | 26.46 | 29.22 | 8,569,589 | +2.26(+8.37%) |
Oct 16, 2008 | 26.98 | 26.99 | 24.09 | 26.96 | 8,871,510 | +0.94(+3.62%) |
Oct 15, 2008 | 28.59 | 29.06 | 25.94 | 26.02 | 5,377,216 | -3.04(-10.46%) |
Oct 14, 2008 | 31.89 | 32.48 | 28.84 | 29.06 | 7,467,725 | -1.61(-5.24%) |
Oct 13, 2008 | 28.42 | 30.91 | 28.31 | 30.67 | 7,386,672 | +3.22(+11.72%) |
Oct 10, 2008 | 26.97 | 28.77 | 25.70 | 27.45 | 12,983,752 | +0.19(+0.68%) |
Oct 09, 2008 | 28.65 | 29.40 | 27.11 | 27.26 | 6,597,723 | -1.17(-4.10%) |
Oct 08, 2008 | 28.02 | 30.33 | 27.75 | 28.43 | 9,711,521 | -0.12(-0.41%) |
Oct 07, 2008 | 31.17 | 31.42 | 28.23 | 28.55 | 8,644,573 | -1.67(-5.52%) |
Oct 06, 2008 | 31.02 | 31.74 | 28.32 | 30.22 | 11,122,901 | -1.83(-5.72%) |
Oct 03, 2008 | 34.00 | 34.00 | 31.62 | 32.05 | 11,863,846 | -1.27(-3.80%) |
Oct 02, 2008 | 34.24 | 34.75 | 33.17 | 33.32 | 8,024,547 | -0.98(-2.86%) |
Oct 01, 2008 | 35.95 | 36.05 | 33.81 | 34.30 | 7,063,720 | -1.98(-5.46%) |
Sep 30, 2008 | 36.39 | 36.78 | 34.42 | 36.28 | 9,718,565 | +0.97(+2.75%) |
Sep 29, 2008 | 38.46 | 38.80 | 35.31 | 35.31 | 6,826,626 | -3.56(-9.16%) |
Sep 26, 2008 | 38.02 | 39.00 | 37.76 | 38.87 | 7,655,946 | +0.39(+1.02%) |
Sep 25, 2008 | 38.74 | 39.83 | 38.32 | 38.47 | 5,393,359 | -0.23(-0.58%) |
Sep 24, 2008 | 38.40 | 39.38 | 37.62 | 38.70 | 6,945,905 | -0.59(-1.50%) |
Sep 23, 2008 | 40.35 | 40.98 | 38.56 | 39.29 | 5,915,435 | -0.73(-1.81%) |
Sep 22, 2008 | 42.68 | 42.93 | 39.95 | 40.01 | 5,385,607 | -2.57(-6.03%) |
Sep 19, 2008 | 44.21 | 44.23 | 41.03 | 42.58 | 10,136,902 | -0.36(-0.85%) |
Sep 18, 2008 | 41.24 | 43.02 | 40.37 | 42.95 | 7,865,205 | +2.70(+6.70%) |
Sep 17, 2008 | 41.73 | 42.97 | 40.21 | 40.25 | 8,849,702 | -1.88(-4.47%) |
Sep 16, 2008 | 42.58 | 43.46 | 41.38 | 42.13 | 8,201,531 | -0.33(-0.79%) |
Sep 15, 2008 | 42.77 | 43.64 | 41.90 | 42.47 | 5,037,466 | -1.66(-3.76%) |
Sep 12, 2008 | 43.23 | 44.33 | 42.96 | 44.12 | 4,223,015 | -0.56(-1.25%) |
Sep 11, 2008 | 44.42 | 44.83 | 43.71 | 44.68 | 4,171,982 | -0.04(-0.09%) |
Sep 10, 2008 | 44.32 | 45.06 | 43.89 | 44.72 | 5,541,083 | +1.36(+3.14%) |
Sep 09, 2008 | 45.24 | 45.78 | 43.25 | 43.36 | 6,639,517 | -1.70(-3.77%) |
Sep 08, 2008 | 44.77 | 45.82 | 44.07 | 45.05 | 6,225,569 | -0.53(-1.16%) |
Sep 05, 2008 | 44.86 | 45.81 | 44.20 | 45.58 | 4,879,323 | +0.47(+1.04%) |
Sep 04, 2008 | 46.54 | 46.69 | 45.11 | 45.11 | 3,813,929 | -1.58(-3.38%) |
Sep 03, 2008 | 48.05 | 48.23 | 46.05 | 46.69 | 4,620,163 | -1.33(-2.78%) |