Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 23.53 | 23.75 | 22.42 | 22.70 | 7,798,905 | -0.92(-3.90%) |
Nov 26, 2008 | 20.90 | 23.71 | 20.90 | 23.62 | 22,102,794 | +2.10(+9.75%) |
Nov 25, 2008 | 21.29 | 21.70 | 20.51 | 21.52 | 24,044,026 | +1.06(+5.16%) |
Nov 24, 2008 | 18.99 | 21.48 | 18.43 | 20.47 | 29,089,250 | +1.59(+8.40%) |
Nov 21, 2008 | 19.25 | 19.37 | 17.55 | 18.88 | 33,050,322 | +0.05(+0.29%) |
Nov 20, 2008 | 18.43 | 20.21 | 17.80 | 18.82 | 37,793,720 | +0.70(+3.86%) |
Nov 19, 2008 | 20.03 | 20.40 | 17.21 | 18.13 | 59,155,324 | -2.08(-10.31%) |
Nov 18, 2008 | 21.21 | 21.92 | 19.92 | 20.21 | 30,227,704 | -1.09(-5.11%) |
Nov 17, 2008 | 21.68 | 23.36 | 21.27 | 21.30 | 27,824,978 | -0.91(-4.09%) |
Nov 14, 2008 | 23.00 | 24.40 | 21.86 | 22.21 | 17,564,902 | -1.55(-6.51%) |
Nov 13, 2008 | 22.57 | 23.79 | 20.86 | 23.75 | 20,038,184 | +1.38(+6.16%) |
Nov 12, 2008 | 23.48 | 23.79 | 22.30 | 22.37 | 15,209,291 | -1.73(-7.17%) |
Nov 11, 2008 | 24.00 | 24.74 | 23.21 | 24.10 | 10,881,874 | -0.30(-1.21%) |
Nov 10, 2008 | 24.74 | 25.49 | 24.08 | 24.40 | 10,546,103 | -0.15(-0.63%) |
Nov 07, 2008 | 24.04 | 24.81 | 23.22 | 24.55 | 13,085,624 | +0.71(+2.96%) |
Nov 06, 2008 | 24.95 | 26.29 | 23.54 | 23.85 | 25,267,134 | -1.53(-6.04%) |
Nov 05, 2008 | 27.41 | 27.78 | 25.23 | 25.38 | 16,542,068 | -2.42(-8.71%) |
Nov 04, 2008 | 27.14 | 28.38 | 26.89 | 27.80 | 18,203,052 | +1.36(+5.16%) |
Nov 03, 2008 | 26.96 | 27.32 | 26.33 | 26.44 | 9,378,992 | -0.54(-1.99%) |
Oct 31, 2008 | 25.52 | 27.38 | 25.43 | 26.97 | 22,437,774 | +1.16(+4.51%) |
Oct 30, 2008 | 27.83 | 28.20 | 25.46 | 25.81 | 26,395,822 | -1.57(-5.72%) |
Oct 29, 2008 | 25.61 | 29.41 | 24.54 | 27.38 | 45,385,480 | +1.49(+5.74%) |
Oct 28, 2008 | 23.56 | 26.07 | 22.57 | 25.89 | 35,981,348 | +3.91(+17.80%) |
Oct 27, 2008 | 21.78 | 23.45 | 21.53 | 21.98 | 15,865,644 | -0.15(-0.70%) |
Oct 24, 2008 | 20.47 | 22.69 | 20.47 | 22.13 | 19,342,130 | -0.68(-2.98%) |
Oct 23, 2008 | 22.50 | 22.89 | 21.41 | 22.81 | 24,402,166 | +0.35(+1.56%) |
Oct 22, 2008 | 25.07 | 25.07 | 21.78 | 22.46 | 27,233,006 | -2.88(-11.38%) |
Oct 21, 2008 | 25.16 | 26.37 | 25.16 | 25.35 | 13,088,646 | -0.25(-0.97%) |
Oct 20, 2008 | 26.80 | 26.85 | 24.89 | 25.59 | 19,728,786 | -0.87(-3.30%) |
Oct 17, 2008 | 24.83 | 26.79 | 24.56 | 26.47 | 23,391,036 | +0.98(+3.85%) |
Oct 16, 2008 | 24.74 | 25.70 | 22.83 | 25.49 | 34,055,664 | +1.47(+6.13%) |
Oct 15, 2008 | 26.21 | 26.25 | 23.77 | 24.01 | 22,239,228 | -2.73(-10.21%) |
Oct 14, 2008 | 28.43 | 28.69 | 26.13 | 26.74 | 21,538,712 | -0.69(-2.52%) |
Oct 13, 2008 | 26.53 | 27.46 | 25.21 | 27.44 | 22,721,206 | +2.56(+10.30%) |
Oct 10, 2008 | 23.88 | 26.05 | 23.53 | 24.88 | 39,068,420 | -0.36(-1.41%) |
Oct 09, 2008 | 28.34 | 28.47 | 24.89 | 25.23 | 26,668,988 | -2.53(-9.13%) |
Oct 08, 2008 | 25.29 | 28.76 | 25.14 | 27.77 | 45,164,380 | +0.97(+3.61%) |
Oct 07, 2008 | 29.14 | 29.24 | 26.77 | 26.80 | 37,178,600 | -1.67(-5.88%) |
Oct 06, 2008 | 28.57 | 29.06 | 25.78 | 28.47 | 35,368,488 | -0.88(-3.00%) |
Oct 03, 2008 | 30.76 | 30.76 | 29.25 | 29.35 | 0 | -0.70(-2.33%) |
Oct 02, 2008 | 31.49 | 32.01 | 29.92 | 30.05 | 21,864,990 | -1.71(-5.38%) |
Oct 01, 2008 | 32.61 | 32.85 | 31.38 | 31.76 | 21,232,190 | -1.22(-3.69%) |
Sep 30, 2008 | 32.67 | 33.38 | 32.06 | 32.98 | 17,217,134 | +1.14(+3.59%) |
Sep 29, 2008 | 34.08 | 34.15 | 31.34 | 31.83 | 23,573,172 | -2.77(-8.00%) |
Sep 26, 2008 | 33.12 | 34.69 | 32.94 | 34.60 | 0 | +0.84(+2.49%) |
Sep 25, 2008 | 33.51 | 34.42 | 33.16 | 33.76 | 14,937,854 | +0.65(+1.95%) |
Sep 24, 2008 | 33.18 | 34.31 | 32.88 | 33.12 | 12,578,493 | -0.17(-0.51%) |
Sep 23, 2008 | 33.66 | 34.19 | 33.09 | 33.29 | 20,989,314 | -0.20(-0.58%) |
Sep 22, 2008 | 35.51 | 35.63 | 33.41 | 33.48 | 31,363,842 | -2.37(-6.60%) |
Sep 19, 2008 | 39.67 | 40.04 | 35.39 | 35.85 | 0 | -1.49(-3.98%) |
Sep 18, 2008 | 35.92 | 37.84 | 35.22 | 37.33 | 33,245,496 | +1.30(+3.62%) |
Sep 17, 2008 | 37.92 | 38.83 | 35.61 | 36.03 | 30,874,638 | -2.88(-7.40%) |
Sep 16, 2008 | 36.73 | 39.53 | 36.37 | 38.91 | 31,191,640 | +1.66(+4.46%) |
Sep 15, 2008 | 37.41 | 38.82 | 37.15 | 37.25 | 21,436,984 | -1.25(-3.25%) |
Sep 12, 2008 | 38.46 | 38.54 | 37.84 | 38.50 | 14,571,332 | -0.25(-0.64%) |
Sep 11, 2008 | 37.62 | 38.75 | 37.37 | 38.75 | 18,942,706 | +0.60(+1.57%) |
Sep 10, 2008 | 37.99 | 38.69 | 37.51 | 38.15 | 19,124,006 | +0.35(+0.92%) |
Sep 09, 2008 | 39.03 | 39.81 | 37.77 | 37.80 | 35,331,392 | -1.12(-2.88%) |
Sep 08, 2008 | 37.68 | 38.99 | 37.36 | 38.92 | 29,966,642 | +1.92(+5.20%) |
Sep 05, 2008 | 35.73 | 37.13 | 35.03 | 37.00 | 0 | +0.81(+2.23%) |
Sep 04, 2008 | 36.34 | 37.53 | 36.11 | 36.19 | 23,457,716 | -0.79(-2.14%) |
Sep 03, 2008 | 36.98 | 37.35 | 36.39 | 36.98 | 14,067,907 | -0.02(-0.05%) |