Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 29.21 | 29.85 | 28.89 | 29.75 | 4,005,813 | +0.59(+2.03%) |
Nov 26, 2008 | 27.26 | 29.36 | 26.92 | 29.15 | 8,531,007 | +1.59(+5.76%) |
Nov 25, 2008 | 28.22 | 28.36 | 26.25 | 27.57 | 11,219,730 | -0.12(-0.42%) |
Nov 24, 2008 | 26.65 | 27.89 | 25.65 | 27.68 | 13,251,343 | +1.26(+4.77%) |
Nov 21, 2008 | 24.51 | 26.54 | 23.07 | 26.42 | 14,566,883 | +2.68(+11.28%) |
Nov 20, 2008 | 25.42 | 25.42 | 23.15 | 23.74 | 20,658,048 | -1.67(-6.57%) |
Nov 19, 2008 | 27.80 | 28.73 | 24.82 | 25.41 | 11,805,608 | -2.79(-9.91%) |
Nov 18, 2008 | 28.07 | 28.44 | 27.37 | 28.21 | 12,523,306 | +0.22(+0.78%) |
Nov 17, 2008 | 28.21 | 28.88 | 27.69 | 27.99 | 6,533,219 | -0.55(-1.93%) |
Nov 14, 2008 | 29.28 | 30.01 | 28.03 | 28.54 | 9,750,496 | -1.05(-3.55%) |
Nov 13, 2008 | 26.73 | 29.66 | 26.60 | 29.59 | 13,273,330 | +2.99(+11.25%) |
Nov 12, 2008 | 26.80 | 27.81 | 26.30 | 26.60 | 8,509,039 | -0.78(-2.84%) |
Nov 11, 2008 | 26.07 | 28.00 | 25.26 | 27.37 | 7,970,073 | +0.93(+3.50%) |
Nov 10, 2008 | 26.52 | 27.65 | 26.14 | 26.45 | 5,712,543 | -0.55(-2.02%) |
Nov 07, 2008 | 25.90 | 27.25 | 25.57 | 26.99 | 6,256,312 | +1.30(+5.07%) |
Nov 06, 2008 | 27.55 | 28.25 | 25.24 | 25.69 | 8,560,671 | -1.86(-6.75%) |
Nov 05, 2008 | 28.57 | 29.10 | 27.23 | 27.55 | 7,344,032 | -1.48(-5.09%) |
Nov 04, 2008 | 27.63 | 29.21 | 27.43 | 29.03 | 8,192,567 | +1.40(+5.06%) |
Nov 03, 2008 | 29.09 | 29.09 | 27.52 | 27.63 | 5,590,287 | -1.36(-4.70%) |
Oct 31, 2008 | 27.88 | 29.24 | 26.74 | 29.00 | 8,397,556 | +0.95(+3.40%) |
Oct 30, 2008 | 28.47 | 28.79 | 27.28 | 28.04 | 9,063,424 | +0.55(+1.98%) |
Oct 29, 2008 | 26.27 | 29.20 | 25.82 | 27.50 | 15,834,878 | +1.06(+4.02%) |
Oct 28, 2008 | 26.24 | 26.99 | 24.89 | 26.43 | 14,277,512 | +0.80(+3.14%) |
Oct 27, 2008 | 28.05 | 28.05 | 25.53 | 25.63 | 10,591,113 | -2.81(-9.89%) |
Oct 24, 2008 | 25.42 | 29.13 | 24.89 | 28.44 | 14,698,755 | +0.50(+1.80%) |
Oct 23, 2008 | 25.23 | 28.40 | 25.22 | 27.94 | 15,675,331 | +2.71(+10.75%) |
Oct 22, 2008 | 23.11 | 26.26 | 23.09 | 25.23 | 11,450,456 | +0.47(+1.90%) |
Oct 21, 2008 | 24.49 | 25.90 | 22.45 | 24.76 | 6,239,196 | +0.12(+0.50%) |
Oct 20, 2008 | 23.12 | 24.75 | 22.49 | 24.64 | 6,785,415 | +1.44(+6.23%) |
Oct 17, 2008 | 22.26 | 24.60 | 22.03 | 23.19 | 9,046,644 | +0.53(+2.35%) |
Oct 16, 2008 | 23.09 | 23.67 | 21.24 | 22.66 | 15,457,250 | -0.31(-1.34%) |
Oct 15, 2008 | 24.55 | 25.08 | 22.15 | 22.97 | 10,135,957 | -2.22(-8.82%) |
Oct 14, 2008 | 25.71 | 26.41 | 23.89 | 25.19 | 13,916,445 | +0.72(+2.95%) |
Oct 13, 2008 | 22.22 | 25.26 | 21.98 | 24.46 | 11,571,665 | +3.68(+17.70%) |
Oct 10, 2008 | 20.23 | 23.63 | 19.70 | 20.79 | 16,431,354 | -0.07(-0.33%) |
Oct 09, 2008 | 22.52 | 24.03 | 20.85 | 20.85 | 14,687,156 | -1.41(-6.34%) |
Oct 08, 2008 | 23.09 | 28.62 | 22.26 | 22.26 | 14,689,817 | -1.66(-6.92%) |
Oct 07, 2008 | 26.71 | 28.62 | 23.92 | 23.92 | 8,008,657 | -2.73(-10.23%) |
Oct 06, 2008 | 26.18 | 27.94 | 25.16 | 26.65 | 7,342,984 | +0.20(+0.77%) |
Oct 03, 2008 | 29.09 | 29.42 | 26.26 | 26.44 | 6,031,464 | -1.14(-4.13%) |
Oct 02, 2008 | 29.81 | 29.86 | 27.43 | 27.58 | 5,190,745 | -1.72(-5.86%) |
Oct 01, 2008 | 29.60 | 31.14 | 28.05 | 29.30 | 7,306,572 | -1.51(-4.89%) |
Sep 30, 2008 | 26.85 | 31.35 | 26.40 | 30.80 | 10,191,160 | +6.27(+25.56%) |
Sep 29, 2008 | 30.58 | 30.68 | 24.53 | 24.53 | 9,800,489 | -5.45(-18.18%) |
Sep 26, 2008 | 29.98 | 31.22 | 29.55 | 29.98 | 0 | -0.74(-2.42%) |
Sep 25, 2008 | 30.30 | 32.89 | 29.51 | 30.73 | 5,810,294 | +0.62(+2.06%) |
Sep 24, 2008 | 31.10 | 32.61 | 29.64 | 30.11 | 5,658,985 | -0.98(-3.16%) |
Sep 23, 2008 | 31.71 | 32.85 | 30.67 | 31.09 | 6,078,195 | -0.62(-1.96%) |
Sep 22, 2008 | 34.24 | 34.72 | 30.65 | 31.71 | 8,109,132 | -2.88(-8.33%) |
Sep 19, 2008 | 38.53 | 39.91 | 32.26 | 34.59 | 0 | -0.03(-0.08%) |
Sep 18, 2008 | 31.87 | 34.62 | 30.72 | 34.62 | 16,914,190 | +3.95(+12.86%) |
Sep 17, 2008 | 33.37 | 34.76 | 30.67 | 30.67 | 19,349,682 | -2.62(-7.88%) |
Sep 16, 2008 | 30.19 | 33.94 | 29.90 | 33.30 | 18,414,058 | +3.52(+11.81%) |
Sep 15, 2008 | 29.91 | 32.37 | 29.65 | 29.78 | 14,416,782 | -0.92(-3.00%) |
Sep 12, 2008 | 29.98 | 31.05 | 29.97 | 30.70 | 6,833,809 | +0.30(+0.99%) |
Sep 11, 2008 | 29.22 | 30.52 | 29.19 | 30.40 | 8,296,714 | +0.28(+0.93%) |
Sep 10, 2008 | 30.14 | 30.69 | 29.30 | 30.12 | 7,025,207 | +0.49(+1.66%) |
Sep 09, 2008 | 30.17 | 30.56 | 29.63 | 29.63 | 9,622,045 | -0.83(-2.73%) |
Sep 08, 2008 | 30.20 | 30.99 | 29.58 | 30.46 | 8,806,393 | +1.17(+4.00%) |
Sep 05, 2008 | 28.49 | 29.33 | 28.43 | 29.29 | 0 | +0.40(+1.38%) |
Sep 04, 2008 | 29.91 | 30.14 | 28.83 | 28.89 | 6,106,868 | -1.27(-4.22%) |
Sep 03, 2008 | 30.04 | 30.27 | 29.78 | 30.16 | 4,703,138 | +0.03(+0.09%) |