Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 31.06 | 32.28 | 30.65 | 32.12 | 2,386,594 | +1.04(+3.33%) |
Nov 26, 2008 | 28.70 | 31.10 | 28.39 | 31.09 | 3,403,323 | +2.00(+6.86%) |
Nov 25, 2008 | 31.31 | 31.50 | 27.08 | 29.09 | 5,221,013 | -1.63(-5.31%) |
Nov 24, 2008 | 27.41 | 30.85 | 26.59 | 30.72 | 6,519,105 | +4.16(+15.68%) |
Nov 21, 2008 | 24.53 | 26.72 | 23.72 | 26.56 | 6,000,615 | +2.41(+10.00%) |
Nov 20, 2008 | 26.96 | 27.43 | 23.78 | 24.14 | 5,155,933 | -2.91(-10.76%) |
Nov 19, 2008 | 30.20 | 30.88 | 27.05 | 27.05 | 3,918,592 | -3.44(-11.29%) |
Nov 18, 2008 | 28.50 | 30.57 | 28.42 | 30.50 | 5,048,247 | +0.99(+3.34%) |
Nov 17, 2008 | 31.23 | 31.56 | 29.40 | 29.51 | 3,854,544 | -1.93(-6.14%) |
Nov 14, 2008 | 33.88 | 34.26 | 31.16 | 31.44 | 3,918,544 | -3.42(-9.80%) |
Nov 13, 2008 | 31.94 | 35.21 | 30.11 | 34.86 | 4,879,448 | +3.12(+9.84%) |
Nov 12, 2008 | 32.20 | 33.19 | 31.30 | 31.74 | 3,985,949 | -0.82(-2.52%) |
Nov 11, 2008 | 34.71 | 35.47 | 32.28 | 32.56 | 4,119,362 | -2.81(-7.96%) |
Nov 10, 2008 | 36.27 | 37.18 | 34.80 | 35.37 | 1,824,162 | -0.68(-1.88%) |
Nov 07, 2008 | 35.01 | 36.14 | 34.41 | 36.05 | 2,722,680 | +1.15(+3.29%) |
Nov 06, 2008 | 36.41 | 37.44 | 34.83 | 34.90 | 2,718,276 | -1.69(-4.63%) |
Nov 05, 2008 | 39.11 | 39.76 | 36.45 | 36.60 | 2,971,345 | -3.53(-8.81%) |
Nov 04, 2008 | 37.11 | 40.14 | 37.11 | 40.13 | 5,104,717 | +2.79(+7.48%) |
Nov 03, 2008 | 37.71 | 39.37 | 36.99 | 37.34 | 3,202,380 | -2.08(-5.27%) |
Oct 31, 2008 | 38.51 | 40.53 | 38.37 | 39.42 | 3,497,441 | +0.53(+1.37%) |
Oct 30, 2008 | 39.07 | 40.34 | 38.23 | 38.88 | 3,321,813 | +0.31(+0.80%) |
Oct 29, 2008 | 38.01 | 40.85 | 37.74 | 38.58 | 3,571,056 | +0.10(+0.25%) |
Oct 28, 2008 | 35.85 | 38.67 | 33.35 | 38.48 | 4,286,588 | +3.70(+10.65%) |
Oct 27, 2008 | 34.19 | 36.60 | 33.07 | 34.78 | 3,565,632 | +0.10(+0.28%) |
Oct 24, 2008 | 33.59 | 35.57 | 32.78 | 34.68 | 3,695,122 | -0.75(-2.11%) |
Oct 23, 2008 | 36.32 | 38.26 | 32.82 | 35.43 | 5,008,207 | -0.36(-1.02%) |
Oct 22, 2008 | 39.68 | 40.47 | 34.66 | 35.79 | 4,368,344 | -4.94(-12.13%) |
Oct 21, 2008 | 40.38 | 41.92 | 40.02 | 40.73 | 3,505,555 | -0.15(-0.38%) |
Oct 20, 2008 | 40.56 | 41.13 | 38.44 | 40.89 | 2,589,781 | +1.49(+3.78%) |
Oct 17, 2008 | 38.77 | 41.63 | 38.77 | 39.40 | 3,492,239 | -1.39(-3.40%) |
Oct 16, 2008 | 38.65 | 41.10 | 36.76 | 40.78 | 4,686,788 | +2.33(+6.06%) |
Oct 15, 2008 | 42.01 | 42.98 | 38.45 | 38.45 | 3,827,013 | -6.19(-13.86%) |
Oct 14, 2008 | 45.94 | 46.68 | 42.81 | 44.64 | 6,433,169 | +0.53(+1.21%) |
Oct 13, 2008 | 42.85 | 46.86 | 41.12 | 44.11 | 4,302,863 | +4.51(+11.38%) |
Oct 10, 2008 | 35.34 | 40.53 | 34.30 | 39.60 | 7,681,839 | +3.95(+11.10%) |
Oct 09, 2008 | 40.77 | 43.12 | 35.64 | 35.64 | 5,299,543 | -4.12(-10.35%) |
Oct 08, 2008 | 37.88 | 44.39 | 36.78 | 39.76 | 4,883,380 | +0.96(+2.47%) |
Oct 07, 2008 | 42.10 | 42.87 | 38.43 | 38.80 | 5,796,273 | -3.68(-8.65%) |
Oct 06, 2008 | 43.38 | 43.39 | 36.78 | 42.48 | 7,333,621 | -2.34(-5.23%) |
Oct 03, 2008 | 46.54 | 49.55 | 44.82 | 44.82 | 2,968,142 | -0.55(-1.20%) |
Oct 02, 2008 | 49.90 | 50.54 | 45.37 | 45.37 | 2,770,372 | -4.71(-9.41%) |
Oct 01, 2008 | 50.39 | 52.04 | 48.87 | 50.08 | 2,920,809 | -0.46(-0.91%) |
Sep 30, 2008 | 49.19 | 52.97 | 44.68 | 50.54 | 3,761,780 | +5.13(+11.30%) |
Sep 29, 2008 | 55.29 | 55.57 | 45.41 | 45.41 | 4,656,679 | -10.52(-18.81%) |
Sep 26, 2008 | 52.14 | 55.93 | 49.71 | 55.93 | 3,338,650 | +3.79(+7.26%) |
Sep 25, 2008 | 51.80 | 53.94 | 49.70 | 52.14 | 3,653,938 | +0.90(+1.76%) |
Sep 24, 2008 | 48.38 | 52.72 | 47.98 | 51.24 | 4,256,801 | +2.92(+6.04%) |
Sep 23, 2008 | 52.16 | 52.50 | 48.32 | 48.32 | 3,313,040 | -1.38(-2.77%) |
Sep 22, 2008 | 50.62 | 52.50 | 48.31 | 49.70 | 4,639,220 | -3.88(-7.25%) |
Sep 19, 2008 | 56.74 | 59.83 | 42.70 | 53.58 | 15,270,234 | +0.77(+1.46%) |
Sep 18, 2008 | 52.03 | 53.90 | 33.52 | 52.81 | 23,941,800 | +3.31(+6.69%) |
Sep 17, 2008 | 55.37 | 55.82 | 49.07 | 49.50 | 12,334,291 | -6.73(-11.97%) |
Sep 16, 2008 | 58.28 | 58.44 | 53.21 | 56.24 | 12,607,496 | -2.62(-4.46%) |
Sep 15, 2008 | 60.12 | 62.24 | 58.80 | 58.86 | 7,025,859 | -2.10(-3.44%) |
Sep 12, 2008 | 60.80 | 61.65 | 59.86 | 60.96 | 4,806,611 | -0.08(-0.13%) |
Sep 11, 2008 | 57.67 | 61.07 | 56.75 | 61.04 | 6,845,530 | +2.45(+4.18%) |
Sep 10, 2008 | 57.58 | 59.76 | 56.82 | 58.59 | 5,309,382 | +0.91(+1.58%) |
Sep 09, 2008 | 58.80 | 59.00 | 57.60 | 57.68 | 6,812,488 | -1.21(-2.06%) |
Sep 08, 2008 | 57.83 | 58.90 | 56.63 | 58.89 | 7,351,665 | +2.45(+4.34%) |
Sep 05, 2008 | 53.90 | 56.45 | 53.49 | 56.44 | 3,331,522 | +2.25(+4.16%) |
Sep 04, 2008 | 56.25 | 56.43 | 54.19 | 54.19 | 4,006,115 | -3.09(-5.39%) |
Sep 03, 2008 | 56.82 | 57.74 | 55.88 | 57.27 | 3,774,940 | +1.02(+1.80%) |