Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 30.36 | 31.93 | 30.13 | 31.66 | 23,159,136 | +1.04(+3.40%) |
Nov 26, 2008 | 28.76 | 30.75 | 28.17 | 30.62 | 55,646,925 | +0.85(+2.86%) |
Nov 25, 2008 | 29.63 | 30.71 | 28.50 | 29.77 | 105,436,565 | +2.19(+7.94%) |
Nov 24, 2008 | 23.92 | 28.34 | 22.50 | 27.58 | 137,382,615 | +4.86(+21.39%) |
Nov 21, 2008 | 23.74 | 24.42 | 19.69 | 22.72 | 194,090,479 | -0.66(-2.82%) |
Nov 20, 2008 | 27.74 | 28.71 | 22.32 | 23.38 | 160,717,172 | -5.09(-17.88%) |
Nov 19, 2008 | 31.69 | 32.02 | 28.28 | 28.47 | 90,226,148 | -3.67(-11.42%) |
Nov 18, 2008 | 32.76 | 33.10 | 30.36 | 32.14 | 67,807,911 | -0.63(-1.92%) |
Nov 17, 2008 | 33.82 | 34.87 | 32.50 | 32.77 | 57,568,137 | -1.70(-4.93%) |
Nov 14, 2008 | 36.33 | 36.91 | 34.16 | 34.47 | 55,940,940 | -2.72(-7.31%) |
Nov 13, 2008 | 34.65 | 37.50 | 33.50 | 37.19 | 74,524,041 | +2.62(+7.58%) |
Nov 12, 2008 | 35.42 | 36.30 | 34.31 | 34.57 | 56,726,346 | -1.78(-4.90%) |
Nov 11, 2008 | 35.98 | 37.45 | 35.27 | 36.35 | 61,577,319 | -0.06(-0.16%) |
Nov 10, 2008 | 38.28 | 38.48 | 35.65 | 36.41 | 41,559,651 | -1.34(-3.55%) |
Nov 07, 2008 | 38.23 | 38.52 | 36.47 | 37.75 | 50,214,337 | -0.51(-1.33%) |
Nov 06, 2008 | 38.96 | 39.76 | 37.86 | 38.26 | 56,472,264 | -0.96(-2.45%) |
Nov 05, 2008 | 41.73 | 42.50 | 38.62 | 39.22 | 53,528,156 | -2.95(-7.00%) |
Nov 04, 2008 | 41.25 | 42.42 | 40.88 | 42.17 | 48,938,351 | +1.44(+3.54%) |
Nov 03, 2008 | 41.25 | 41.25 | 40.20 | 40.73 | 45,061,183 | -0.52(-1.26%) |
Oct 31, 2008 | 37.29 | 41.25 | 37.28 | 41.25 | 86,951,791 | +3.63(+9.65%) |
Oct 30, 2008 | 36.89 | 38.00 | 36.03 | 37.62 | 47,362,383 | +1.91(+5.35%) |
Oct 29, 2008 | 37.11 | 38.38 | 35.51 | 35.71 | 61,824,319 | -1.89(-5.03%) |
Oct 28, 2008 | 34.95 | 37.72 | 32.52 | 37.60 | 73,082,710 | +3.60(+10.59%) |
Oct 27, 2008 | 35.10 | 35.90 | 33.33 | 34.00 | 62,714,963 | -1.43(-4.04%) |
Oct 24, 2008 | 35.12 | 37.73 | 34.51 | 35.43 | 61,977,819 | -2.42(-6.39%) |
Oct 23, 2008 | 37.36 | 38.75 | 35.82 | 37.85 | 63,918,551 | +0.68(+1.83%) |
Oct 22, 2008 | 39.15 | 40.05 | 36.01 | 37.17 | 60,781,255 | -2.57(-6.47%) |
Oct 21, 2008 | 39.92 | 41.27 | 39.60 | 39.74 | 41,766,780 | -0.92(-2.26%) |
Oct 20, 2008 | 40.01 | 40.70 | 38.80 | 40.66 | 44,732,080 | +1.33(+3.38%) |
Oct 17, 2008 | 39.63 | 41.39 | 39.06 | 39.33 | 60,995,754 | -1.16(-2.86%) |
Oct 16, 2008 | 39.02 | 41.00 | 36.31 | 40.49 | 75,102,171 | +2.00(+5.20%) |
Oct 15, 2008 | 39.33 | 41.79 | 38.00 | 38.49 | 84,722,507 | -2.22(-5.45%) |
Oct 14, 2008 | 43.33 | 43.55 | 39.66 | 40.71 | 95,291,412 | -1.28(-3.05%) |
Oct 13, 2008 | 43.91 | 44.08 | 39.66 | 41.99 | 81,628,871 | +0.35(+0.84%) |
Oct 10, 2008 | 35.03 | 42.00 | 35.02 | 41.64 | 112,986,930 | +4.96(+13.52%) |
Oct 09, 2008 | 41.03 | 42.69 | 36.63 | 36.68 | 88,816,328 | -2.62(-6.67%) |
Oct 08, 2008 | 38.93 | 43.55 | 38.50 | 39.30 | 75,694,945 | -0.02(-0.05%) |
Oct 07, 2008 | 45.43 | 45.74 | 39.31 | 39.32 | 62,398,262 | -4.68(-10.64%) |
Oct 06, 2008 | 43.49 | 45.15 | 41.70 | 44.00 | 63,061,382 | -1.90(-4.14%) |
Oct 03, 2008 | 50.31 | 50.63 | 45.23 | 45.90 | 68,646,721 | -3.95(-7.92%) |
Oct 02, 2008 | 49.25 | 49.85 | 46.72 | 49.85 | 53,944,988 | +0.22(+0.44%) |
Oct 01, 2008 | 46.91 | 50.00 | 46.30 | 49.63 | 59,445,230 | +2.93(+6.27%) |
Sep 30, 2008 | 44.63 | 47.39 | 43.77 | 46.70 | 66,988,614 | +5.70(+13.90%) |
Sep 29, 2008 | 46.58 | 47.50 | 41.00 | 41.00 | 77,954,331 | -7.24(-15.01%) |
Sep 26, 2008 | 40.55 | 49.00 | 40.48 | 48.24 | 0 | +4.78(+11.00%) |
Sep 25, 2008 | 42.25 | 45.00 | 41.30 | 43.46 | 36,631,141 | +2.96(+7.31%) |
Sep 24, 2008 | 41.50 | 42.50 | 40.22 | 40.50 | 27,186,281 | -0.06(-0.15%) |
Sep 23, 2008 | 40.55 | 42.18 | 40.06 | 40.56 | 32,422,291 | -0.24(-0.59%) |
Sep 22, 2008 | 45.69 | 45.90 | 40.75 | 40.80 | 44,928,077 | -6.25(-13.28%) |
Sep 19, 2008 | 47.00 | 48.00 | 42.55 | 47.05 | 0 | +6.75(+16.75%) |
Sep 18, 2008 | 36.53 | 41.05 | 34.04 | 40.30 | 132,885,497 | +4.53(+12.66%) |
Sep 17, 2008 | 39.08 | 40.68 | 35.50 | 35.77 | 104,381,024 | -4.97(-12.20%) |
Sep 16, 2008 | 35.58 | 40.95 | 35.02 | 40.74 | 89,335,727 | +3.74(+10.11%) |
Sep 15, 2008 | 38.39 | 41.85 | 37.00 | 37.00 | 92,447,520 | -4.17(-10.13%) |
Sep 12, 2008 | 40.84 | 41.96 | 40.19 | 41.17 | 51,419,142 | -0.48(-1.15%) |
Sep 11, 2008 | 38.25 | 41.69 | 37.92 | 41.65 | 57,012,211 | +2.25(+5.71%) |
Sep 10, 2008 | 39.99 | 40.44 | 38.79 | 39.40 | 46,099,063 | -0.07(-0.18%) |
Sep 09, 2008 | 40.81 | 41.94 | 39.45 | 39.47 | 56,436,301 | -2.08(-5.01%) |
Sep 08, 2008 | 42.39 | 43.66 | 40.00 | 41.55 | 84,873,053 | +1.95(+4.92%) |
Sep 05, 2008 | 37.50 | 39.75 | 37.35 | 39.60 | 0 | +1.69(+4.46%) |
Sep 04, 2008 | 39.30 | 39.78 | 37.83 | 37.91 | 41,518,734 | -1.80(-4.53%) |
Sep 03, 2008 | 38.91 | 39.75 | 38.44 | 39.71 | 28,788,311 | +0.72(+1.85%) |