Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 20.99 | 22.07 | 20.83 | 21.89 | 33,499,508 | +0.72(+3.40%) |
Nov 26, 2008 | 19.88 | 21.26 | 19.47 | 21.17 | 80,492,840 | +0.59(+2.86%) |
Nov 25, 2008 | 20.48 | 21.23 | 19.70 | 20.58 | 152,513,168 | +1.51(+7.94%) |
Nov 24, 2008 | 16.54 | 19.59 | 15.55 | 19.07 | 198,722,864 | +3.36(+21.39%) |
Nov 21, 2008 | 16.41 | 16.88 | 13.61 | 15.71 | 280,750,368 | -0.46(-2.82%) |
Nov 20, 2008 | 19.18 | 19.85 | 15.43 | 16.16 | 232,476,128 | -3.52(-17.88%) |
Nov 19, 2008 | 21.91 | 22.14 | 19.55 | 19.68 | 130,511,408 | -2.54(-11.42%) |
Nov 18, 2008 | 22.65 | 22.88 | 20.99 | 22.22 | 98,083,616 | -0.44(-1.92%) |
Nov 17, 2008 | 23.38 | 24.11 | 22.47 | 22.65 | 83,271,856 | -1.18(-4.93%) |
Nov 14, 2008 | 25.12 | 25.52 | 23.62 | 23.83 | 80,918,128 | -1.88(-7.31%) |
Nov 13, 2008 | 23.95 | 25.92 | 23.16 | 25.71 | 107,798,440 | +1.81(+7.58%) |
Nov 12, 2008 | 24.49 | 25.10 | 23.72 | 23.90 | 82,054,208 | -1.23(-4.90%) |
Nov 11, 2008 | 24.87 | 25.89 | 24.38 | 25.13 | 89,071,112 | -0.04(-0.16%) |
Nov 10, 2008 | 26.46 | 26.60 | 24.65 | 25.17 | 60,115,712 | -0.93(-3.55%) |
Nov 07, 2008 | 26.43 | 26.63 | 25.21 | 26.10 | 72,634,640 | -0.35(-1.33%) |
Nov 06, 2008 | 26.93 | 27.49 | 26.17 | 26.45 | 81,686,688 | -0.66(-2.45%) |
Nov 05, 2008 | 28.85 | 29.38 | 26.70 | 27.11 | 77,428,056 | -2.04(-7.00%) |
Nov 04, 2008 | 28.52 | 29.33 | 28.26 | 29.15 | 70,788,944 | +1.00(+3.54%) |
Nov 03, 2008 | 28.52 | 28.52 | 27.79 | 28.16 | 65,180,648 | -0.36(-1.26%) |
Oct 31, 2008 | 25.78 | 28.52 | 25.77 | 28.52 | 125,775,088 | +2.51(+9.65%) |
Oct 30, 2008 | 25.50 | 26.27 | 24.91 | 26.01 | 68,509,320 | +1.32(+5.35%) |
Oct 29, 2008 | 25.66 | 26.53 | 24.55 | 24.69 | 89,428,392 | -1.31(-5.03%) |
Oct 28, 2008 | 24.16 | 26.08 | 22.48 | 25.99 | 105,713,568 | +2.49(+10.59%) |
Oct 27, 2008 | 24.27 | 24.82 | 23.04 | 23.51 | 90,716,704 | -0.99(-4.04%) |
Oct 24, 2008 | 24.28 | 26.08 | 23.86 | 24.49 | 89,650,432 | -1.67(-6.39%) |
Oct 23, 2008 | 25.83 | 26.79 | 24.76 | 26.17 | 92,457,688 | +0.47(+1.83%) |
Oct 22, 2008 | 27.07 | 27.69 | 24.89 | 25.70 | 87,919,608 | -1.78(-6.47%) |
Oct 21, 2008 | 27.60 | 28.53 | 27.38 | 27.47 | 60,415,320 | -0.64(-2.26%) |
Oct 20, 2008 | 27.66 | 28.14 | 26.82 | 28.11 | 64,704,604 | +0.92(+3.38%) |
Oct 17, 2008 | 27.40 | 28.61 | 27.00 | 27.19 | 88,229,880 | -0.80(-2.87%) |
Oct 16, 2008 | 26.98 | 28.34 | 25.10 | 27.99 | 108,634,696 | +1.38(+5.20%) |
Oct 15, 2008 | 27.19 | 28.89 | 26.27 | 26.61 | 122,550,440 | -1.53(-5.45%) |
Oct 14, 2008 | 29.96 | 30.11 | 27.42 | 28.14 | 137,838,272 | -0.88(-3.05%) |
Oct 13, 2008 | 30.36 | 30.47 | 27.42 | 29.03 | 118,075,520 | +0.24(+0.84%) |
Oct 10, 2008 | 24.22 | 29.04 | 24.21 | 28.79 | 163,434,704 | +3.43(+13.52%) |
Oct 09, 2008 | 28.37 | 29.51 | 25.32 | 25.36 | 128,472,120 | -1.81(-6.67%) |
Oct 08, 2008 | 26.91 | 30.11 | 26.62 | 27.17 | 109,492,144 | -0.01(-0.05%) |
Oct 07, 2008 | 31.41 | 31.62 | 27.18 | 27.18 | 90,258,600 | -3.24(-10.64%) |
Oct 06, 2008 | 30.07 | 31.21 | 28.83 | 30.42 | 91,217,800 | -1.31(-4.14%) |
Oct 03, 2008 | 34.78 | 35.00 | 31.27 | 31.73 | 99,296,944 | -2.73(-7.92%) |
Oct 02, 2008 | 34.05 | 34.46 | 32.30 | 34.46 | 78,031,000 | +0.15(+0.44%) |
Oct 01, 2008 | 32.43 | 34.57 | 32.01 | 34.31 | 85,987,064 | +2.03(+6.27%) |
Sep 30, 2008 | 30.85 | 32.76 | 30.26 | 32.28 | 96,898,504 | +3.94(+13.90%) |
Sep 29, 2008 | 32.20 | 32.84 | 28.34 | 28.34 | 112,760,328 | -5.01(-15.01%) |
Sep 26, 2008 | 28.03 | 33.88 | 27.98 | 33.35 | 0 | +3.30(+11.00%) |
Sep 25, 2008 | 29.21 | 31.11 | 28.55 | 30.05 | 52,986,656 | +2.05(+7.31%) |
Sep 24, 2008 | 28.69 | 29.38 | 27.81 | 28.00 | 39,324,740 | -0.04(-0.15%) |
Sep 23, 2008 | 28.03 | 29.16 | 27.69 | 28.04 | 46,898,592 | -0.17(-0.59%) |
Sep 22, 2008 | 31.59 | 31.73 | 28.17 | 28.21 | 64,988,108 | -4.32(-13.28%) |
Sep 19, 2008 | 32.49 | 33.18 | 29.42 | 32.53 | 0 | +4.67(+16.75%) |
Sep 18, 2008 | 25.25 | 28.38 | 23.53 | 27.86 | 192,217,824 | +3.13(+12.66%) |
Sep 17, 2008 | 27.02 | 28.12 | 24.54 | 24.73 | 150,986,336 | -3.44(-12.20%) |
Sep 16, 2008 | 24.60 | 28.31 | 24.21 | 28.16 | 129,223,432 | +2.59(+10.11%) |
Sep 15, 2008 | 26.54 | 28.93 | 25.58 | 25.58 | 133,724,616 | -2.88(-10.13%) |
Sep 12, 2008 | 28.23 | 29.01 | 27.78 | 28.46 | 74,377,392 | -0.33(-1.15%) |
Sep 11, 2008 | 26.44 | 28.82 | 26.22 | 28.79 | 82,467,720 | +1.56(+5.71%) |
Sep 10, 2008 | 27.65 | 27.96 | 26.82 | 27.24 | 66,681,936 | -0.05(-0.18%) |
Sep 09, 2008 | 28.21 | 28.99 | 27.27 | 27.29 | 81,634,664 | -1.44(-5.01%) |
Sep 08, 2008 | 29.31 | 30.18 | 27.65 | 28.72 | 122,768,208 | +1.35(+4.92%) |
Sep 05, 2008 | 25.92 | 27.48 | 25.82 | 27.38 | 0 | +1.17(+4.46%) |
Sep 04, 2008 | 27.17 | 27.50 | 26.15 | 26.21 | 60,056,528 | -1.24(-4.53%) |
Sep 03, 2008 | 26.90 | 27.48 | 26.57 | 27.45 | 41,642,068 | +0.50(+1.85%) |