Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 28.58 | 30.00 | 27.87 | 29.97 | 1,805,527 | +1.52(+5.36%) |
Nov 26, 2008 | 26.46 | 28.50 | 25.43 | 28.45 | 5,452,488 | +1.82(+6.84%) |
Nov 25, 2008 | 26.82 | 28.23 | 26.32 | 26.63 | 4,709,071 | -0.40(-1.49%) |
Nov 24, 2008 | 25.43 | 28.24 | 25.19 | 27.03 | 3,926,896 | +1.97(+7.86%) |
Nov 21, 2008 | 23.70 | 25.06 | 21.81 | 25.06 | 4,326,332 | +1.93(+8.36%) |
Nov 20, 2008 | 25.01 | 26.19 | 22.59 | 23.13 | 5,960,072 | -2.93(-11.24%) |
Nov 19, 2008 | 27.30 | 28.88 | 25.96 | 26.06 | 4,355,295 | -1.84(-6.60%) |
Nov 18, 2008 | 27.61 | 29.25 | 26.66 | 27.90 | 5,029,309 | +0.44(+1.59%) |
Nov 17, 2008 | 26.35 | 29.04 | 26.35 | 27.46 | 2,867,645 | +0.14(+0.52%) |
Nov 14, 2008 | 28.87 | 29.27 | 26.77 | 27.32 | 3,960,598 | -1.40(-4.87%) |
Nov 13, 2008 | 28.72 | 28.83 | 24.30 | 28.72 | 7,558,556 | +0.60(+2.13%) |
Nov 12, 2008 | 29.64 | 30.55 | 27.85 | 28.12 | 4,302,761 | -2.59(-8.44%) |
Nov 11, 2008 | 30.39 | 31.06 | 29.05 | 30.71 | 3,381,853 | -0.51(-1.63%) |
Nov 10, 2008 | 33.52 | 33.52 | 29.99 | 31.22 | 3,682,377 | +0.00(+0.00%) |
Nov 07, 2008 | 29.64 | 31.22 | 28.96 | 31.22 | 3,222,213 | +2.27(+7.85%) |
Nov 06, 2008 | 29.88 | 31.79 | 28.73 | 28.94 | 5,536,935 | -2.23(-7.16%) |
Nov 05, 2008 | 32.73 | 32.82 | 31.06 | 31.17 | 4,130,418 | -0.81(-2.54%) |
Nov 04, 2008 | 31.76 | 33.28 | 31.51 | 31.98 | 5,126,650 | +2.53(+8.60%) |
Nov 03, 2008 | 27.57 | 29.64 | 27.11 | 29.45 | 4,990,864 | +2.34(+8.62%) |
Oct 31, 2008 | 25.93 | 28.77 | 24.60 | 27.11 | 6,094,886 | +1.79(+7.05%) |
Oct 30, 2008 | 24.70 | 26.78 | 24.15 | 25.33 | 5,912,053 | +1.46(+6.12%) |
Oct 29, 2008 | 21.87 | 24.71 | 21.53 | 23.87 | 7,808,986 | +2.70(+12.74%) |
Oct 28, 2008 | 23.64 | 24.00 | 19.48 | 21.17 | 8,351,435 | -0.71(-3.26%) |
Oct 27, 2008 | 24.35 | 24.35 | 21.88 | 21.88 | 5,287,877 | -2.56(-10.46%) |
Oct 24, 2008 | 23.45 | 25.66 | 23.30 | 24.44 | 5,437,629 | -2.38(-8.87%) |
Oct 23, 2008 | 26.18 | 28.10 | 24.15 | 26.82 | 11,203,238 | +1.93(+7.77%) |
Oct 22, 2008 | 28.56 | 28.56 | 23.80 | 24.88 | 6,713,688 | -4.04(-13.96%) |
Oct 21, 2008 | 31.41 | 31.51 | 28.62 | 28.92 | 3,341,446 | -2.50(-7.95%) |
Oct 20, 2008 | 31.00 | 33.69 | 30.50 | 31.42 | 3,474,320 | +1.45(+4.83%) |
Oct 17, 2008 | 26.70 | 30.87 | 25.06 | 29.97 | 7,673,275 | +2.89(+10.69%) |
Oct 16, 2008 | 28.89 | 29.08 | 26.12 | 27.08 | 6,105,981 | -0.63(-2.27%) |
Oct 15, 2008 | 31.34 | 31.34 | 27.40 | 27.71 | 4,858,866 | -4.48(-13.93%) |
Oct 14, 2008 | 33.94 | 34.46 | 31.49 | 32.19 | 4,114,358 | -0.13(-0.41%) |
Oct 13, 2008 | 30.19 | 33.46 | 29.77 | 32.32 | 3,952,072 | +4.65(+16.81%) |
Oct 10, 2008 | 28.24 | 30.35 | 24.71 | 27.67 | 5,358,231 | -2.59(-8.56%) |
Oct 09, 2008 | 30.88 | 33.59 | 28.15 | 30.26 | 3,797,793 | -0.29(-0.95%) |
Oct 08, 2008 | 28.94 | 33.40 | 27.54 | 30.55 | 7,059,971 | -0.38(-1.23%) |
Oct 07, 2008 | 34.52 | 34.88 | 29.65 | 30.93 | 4,707,834 | -2.16(-6.53%) |
Oct 06, 2008 | 33.79 | 34.12 | 28.94 | 33.09 | 6,330,737 | -2.42(-6.82%) |
Oct 03, 2008 | 36.04 | 39.24 | 34.77 | 35.51 | 0 | +0.11(+0.30%) |
Oct 02, 2008 | 41.30 | 41.65 | 33.16 | 35.41 | 10,895,660 | -9.06(-20.38%) |
Oct 01, 2008 | 45.18 | 46.06 | 44.04 | 44.47 | 3,559,414 | -0.13(-0.28%) |
Sep 30, 2008 | 43.66 | 45.74 | 42.35 | 44.60 | 3,846,639 | +2.17(+5.12%) |
Sep 29, 2008 | 49.08 | 49.08 | 41.53 | 42.43 | 6,328,183 | -6.90(-13.98%) |
Sep 26, 2008 | 50.31 | 51.31 | 49.03 | 49.32 | 0 | -2.48(-4.78%) |
Sep 25, 2008 | 52.17 | 53.30 | 51.67 | 51.80 | 2,364,233 | -0.68(-1.30%) |
Sep 24, 2008 | 52.48 | 53.51 | 51.19 | 52.48 | 2,311,838 | +1.16(+2.26%) |
Sep 23, 2008 | 51.10 | 53.65 | 50.45 | 51.33 | 4,010,621 | -0.16(-0.32%) |
Sep 22, 2008 | 52.34 | 52.59 | 49.82 | 51.49 | 3,372,349 | -0.01(-0.01%) |
Sep 19, 2008 | 51.39 | 51.88 | 49.17 | 51.50 | 0 | +2.32(+4.71%) |
Sep 18, 2008 | 51.15 | 51.66 | 47.69 | 49.18 | 4,980,724 | -1.28(-2.55%) |
Sep 17, 2008 | 50.88 | 51.52 | 49.63 | 50.47 | 4,339,467 | -0.54(-1.07%) |
Sep 16, 2008 | 49.27 | 51.45 | 47.54 | 51.01 | 6,144,422 | +0.76(+1.52%) |
Sep 15, 2008 | 51.55 | 52.39 | 50.04 | 50.25 | 2,385,635 | -3.30(-6.17%) |
Sep 12, 2008 | 50.69 | 53.87 | 50.25 | 53.55 | 5,445,715 | +2.84(+5.60%) |
Sep 11, 2008 | 50.83 | 50.90 | 49.48 | 50.71 | 6,784,231 | -0.85(-1.66%) |
Sep 10, 2008 | 50.48 | 53.06 | 49.72 | 51.57 | 6,283,112 | +1.17(+2.33%) |
Sep 09, 2008 | 56.35 | 56.35 | 49.53 | 50.40 | 8,266,475 | -6.04(-10.71%) |
Sep 08, 2008 | 59.12 | 59.97 | 55.94 | 56.44 | 2,564,080 | -1.79(-3.08%) |
Sep 05, 2008 | 56.47 | 58.41 | 55.55 | 58.23 | 0 | +1.50(+2.65%) |
Sep 04, 2008 | 58.57 | 60.28 | 56.63 | 56.73 | 3,916,212 | -2.35(-3.98%) |
Sep 03, 2008 | 59.18 | 61.17 | 58.52 | 59.08 | 4,013,293 | -0.93(-1.55%) |