Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 23.90 | 24.33 | 23.35 | 23.90 | 17,172,780 | -0.97(-3.92%) |
Nov 26, 2008 | 22.97 | 25.00 | 22.63 | 24.87 | 29,667,688 | +1.56(+6.70%) |
Nov 25, 2008 | 23.09 | 23.65 | 22.61 | 23.31 | 33,892,972 | +0.78(+3.47%) |
Nov 24, 2008 | 21.64 | 23.40 | 20.90 | 22.53 | 48,934,212 | +1.22(+5.70%) |
Nov 21, 2008 | 19.55 | 21.49 | 19.28 | 21.32 | 61,115,868 | +2.29(+12.06%) |
Nov 20, 2008 | 20.56 | 21.36 | 18.78 | 19.02 | 52,387,708 | -2.07(-9.80%) |
Nov 19, 2008 | 22.64 | 23.15 | 21.02 | 21.09 | 42,515,864 | -1.62(-7.12%) |
Nov 18, 2008 | 21.41 | 22.85 | 21.17 | 22.70 | 44,074,484 | +1.42(+6.69%) |
Nov 17, 2008 | 21.90 | 22.22 | 21.19 | 21.28 | 41,577,056 | -0.29(-1.33%) |
Nov 14, 2008 | 21.81 | 22.74 | 20.71 | 21.57 | 36,261,664 | -0.81(-3.64%) |
Nov 13, 2008 | 20.48 | 22.55 | 19.18 | 22.38 | 46,661,396 | +2.11(+10.42%) |
Nov 12, 2008 | 21.88 | 21.88 | 20.22 | 20.27 | 33,063,956 | -2.07(-9.25%) |
Nov 11, 2008 | 22.56 | 22.96 | 21.88 | 22.33 | 24,209,404 | -0.84(-3.63%) |
Nov 10, 2008 | 24.16 | 24.35 | 22.75 | 23.18 | 22,791,844 | -0.30(-1.26%) |
Nov 07, 2008 | 22.59 | 23.66 | 22.39 | 23.47 | 26,070,192 | +1.12(+5.03%) |
Nov 06, 2008 | 24.00 | 24.35 | 22.12 | 22.35 | 33,404,408 | -1.98(-8.14%) |
Nov 05, 2008 | 24.72 | 25.66 | 24.12 | 24.33 | 27,552,884 | -1.05(-4.14%) |
Nov 04, 2008 | 24.07 | 25.47 | 24.03 | 25.38 | 34,048,312 | +1.92(+8.17%) |
Nov 03, 2008 | 23.34 | 23.88 | 23.17 | 23.46 | 22,284,124 | -0.20(-0.86%) |
Oct 31, 2008 | 23.12 | 24.57 | 22.89 | 23.67 | 36,035,560 | +0.08(+0.33%) |
Oct 30, 2008 | 23.32 | 23.89 | 22.72 | 23.59 | 39,712,120 | +0.77(+3.37%) |
Oct 29, 2008 | 23.03 | 24.11 | 22.28 | 22.82 | 43,340,260 | -0.00(-0.02%) |
Oct 28, 2008 | 21.91 | 23.14 | 20.48 | 22.83 | 42,519,132 | +2.07(+9.95%) |
Oct 27, 2008 | 21.60 | 22.57 | 20.48 | 20.76 | 35,111,456 | -1.29(-5.84%) |
Oct 24, 2008 | 21.13 | 22.52 | 20.95 | 22.05 | 36,110,420 | -1.38(-5.90%) |
Oct 23, 2008 | 22.57 | 23.55 | 20.98 | 23.43 | 49,401,616 | +1.11(+4.95%) |
Oct 22, 2008 | 23.80 | 24.06 | 21.32 | 22.33 | 53,154,024 | -2.23(-9.08%) |
Oct 21, 2008 | 25.41 | 26.03 | 24.48 | 24.56 | 36,857,632 | -1.72(-6.53%) |
Oct 20, 2008 | 24.76 | 26.39 | 24.03 | 26.27 | 38,061,940 | +2.38(+9.94%) |
Oct 17, 2008 | 23.09 | 25.69 | 22.23 | 23.90 | 45,350,560 | +0.26(+1.10%) |
Oct 16, 2008 | 22.73 | 23.95 | 20.61 | 23.64 | 57,375,236 | +1.30(+5.81%) |
Oct 15, 2008 | 24.96 | 24.96 | 21.93 | 22.34 | 41,107,196 | -3.58(-13.82%) |
Oct 14, 2008 | 26.63 | 27.00 | 24.71 | 25.92 | 49,898,936 | +0.33(+1.28%) |
Oct 13, 2008 | 23.11 | 25.78 | 22.43 | 25.59 | 64,750,992 | +3.65(+16.61%) |
Oct 10, 2008 | 23.21 | 24.34 | 20.57 | 21.95 | 79,383,368 | -2.55(-10.40%) |
Oct 09, 2008 | 28.78 | 28.92 | 24.50 | 24.50 | 47,994,796 | -3.73(-13.22%) |
Oct 08, 2008 | 27.03 | 29.55 | 26.66 | 28.23 | 55,235,000 | +0.40(+1.42%) |
Oct 07, 2008 | 30.14 | 30.60 | 27.33 | 27.83 | 44,436,196 | -1.63(-5.53%) |
Oct 06, 2008 | 28.71 | 29.81 | 26.94 | 29.46 | 53,921,000 | -0.64(-2.12%) |
Oct 03, 2008 | 30.98 | 32.50 | 29.97 | 30.10 | 0 | -0.72(-2.33%) |
Oct 02, 2008 | 31.72 | 31.73 | 30.28 | 30.82 | 35,126,304 | -1.36(-4.21%) |
Oct 01, 2008 | 32.86 | 32.88 | 31.19 | 32.17 | 34,223,820 | -1.16(-3.48%) |
Sep 30, 2008 | 32.22 | 33.37 | 31.91 | 33.33 | 42,672,316 | +1.79(+5.68%) |
Sep 29, 2008 | 33.62 | 33.70 | 30.63 | 31.54 | 45,704,096 | -3.15(-9.09%) |
Sep 26, 2008 | 34.17 | 34.78 | 33.79 | 34.69 | 0 | -0.28(-0.79%) |
Sep 25, 2008 | 34.27 | 35.40 | 34.00 | 34.97 | 27,474,740 | +0.91(+2.67%) |
Sep 24, 2008 | 34.28 | 34.54 | 33.56 | 34.06 | 26,305,894 | +0.12(+0.36%) |
Sep 23, 2008 | 35.19 | 35.74 | 33.65 | 33.94 | 30,932,966 | -1.43(-4.04%) |
Sep 22, 2008 | 36.05 | 36.06 | 34.85 | 35.37 | 35,064,516 | -0.27(-0.75%) |
Sep 19, 2008 | 34.22 | 36.35 | 33.49 | 35.64 | 0 | +2.75(+8.37%) |
Sep 18, 2008 | 32.31 | 33.29 | 31.42 | 32.88 | 44,871,912 | +1.34(+4.24%) |
Sep 17, 2008 | 33.02 | 35.38 | 31.41 | 31.55 | 44,515,464 | -1.35(-4.10%) |
Sep 16, 2008 | 30.87 | 33.12 | 30.67 | 32.89 | 43,510,552 | +1.62(+5.18%) |
Sep 15, 2008 | 32.08 | 33.01 | 31.22 | 31.27 | 37,987,540 | -2.14(-6.41%) |
Sep 12, 2008 | 32.93 | 33.70 | 32.72 | 33.42 | 26,648,380 | +0.43(+1.31%) |
Sep 11, 2008 | 32.38 | 33.06 | 31.77 | 32.98 | 36,425,604 | +0.28(+0.85%) |
Sep 10, 2008 | 31.51 | 33.04 | 31.49 | 32.71 | 37,814,424 | +1.62(+5.21%) |
Sep 09, 2008 | 33.61 | 33.86 | 31.06 | 31.09 | 52,722,052 | -2.90(-8.54%) |
Sep 08, 2008 | 34.94 | 35.13 | 33.53 | 33.99 | 33,052,380 | -0.34(-0.98%) |
Sep 05, 2008 | 34.83 | 35.09 | 33.50 | 34.33 | 0 | -0.48(-1.37%) |
Sep 04, 2008 | 35.91 | 36.32 | 34.51 | 34.80 | 27,745,856 | -1.19(-3.30%) |
Sep 03, 2008 | 35.82 | 36.18 | 35.35 | 35.99 | 29,662,588 | +0.04(+0.11%) |