Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 36.03 | 38.72 | 35.94 | 38.61 | 2,182,031 | +1.93(+5.26%) |
Nov 26, 2008 | 34.55 | 37.22 | 34.52 | 36.68 | 4,437,751 | +0.84(+2.35%) |
Nov 25, 2008 | 35.10 | 36.08 | 33.51 | 35.84 | 4,549,718 | +1.40(+4.08%) |
Nov 24, 2008 | 33.96 | 34.89 | 32.27 | 34.44 | 5,131,351 | +0.55(+1.64%) |
Nov 21, 2008 | 29.62 | 34.14 | 28.78 | 33.88 | 8,620,794 | +5.82(+20.75%) |
Nov 20, 2008 | 29.77 | 32.58 | 27.71 | 28.06 | 10,253,290 | -1.83(-6.13%) |
Nov 19, 2008 | 35.42 | 35.43 | 29.63 | 29.89 | 22,657,504 | -7.36(-19.76%) |
Nov 18, 2008 | 38.38 | 38.38 | 35.67 | 37.25 | 5,673,993 | -0.59(-1.56%) |
Nov 17, 2008 | 38.51 | 39.05 | 37.18 | 37.84 | 3,992,235 | -1.10(-2.83%) |
Nov 14, 2008 | 38.98 | 40.45 | 38.71 | 38.94 | 4,487,816 | -1.07(-2.68%) |
Nov 13, 2008 | 36.79 | 40.29 | 35.69 | 40.02 | 5,553,522 | +3.34(+9.11%) |
Nov 12, 2008 | 37.44 | 37.69 | 36.53 | 36.68 | 5,379,714 | -1.42(-3.72%) |
Nov 11, 2008 | 37.47 | 38.97 | 36.58 | 38.09 | 3,153,573 | -0.13(-0.33%) |
Nov 10, 2008 | 39.57 | 39.70 | 37.80 | 38.22 | 3,035,813 | -1.24(-3.15%) |
Nov 07, 2008 | 37.69 | 39.90 | 37.34 | 39.46 | 5,034,714 | +1.60(+4.24%) |
Nov 06, 2008 | 38.76 | 40.42 | 37.37 | 37.86 | 3,424,051 | -0.84(-2.18%) |
Nov 05, 2008 | 40.48 | 41.61 | 38.55 | 38.70 | 4,872,115 | -2.19(-5.37%) |
Nov 04, 2008 | 40.77 | 41.82 | 39.35 | 40.90 | 4,944,655 | +0.08(+0.20%) |
Nov 03, 2008 | 43.28 | 43.46 | 40.05 | 40.81 | 5,078,813 | -1.57(-3.71%) |
Oct 31, 2008 | 41.01 | 43.05 | 40.78 | 42.39 | 6,252,832 | +1.19(+2.89%) |
Oct 30, 2008 | 43.14 | 43.87 | 39.34 | 41.20 | 11,905,120 | -0.58(-1.40%) |
Oct 29, 2008 | 37.68 | 42.89 | 34.73 | 41.78 | 15,662,967 | +5.30(+14.52%) |
Oct 28, 2008 | 34.34 | 36.56 | 32.02 | 36.48 | 5,913,655 | +3.71(+11.32%) |
Oct 27, 2008 | 36.05 | 37.28 | 32.69 | 32.77 | 6,304,743 | -3.07(-8.58%) |
Oct 24, 2008 | 32.69 | 36.08 | 30.95 | 35.85 | 5,086,384 | +0.72(+2.06%) |
Oct 23, 2008 | 33.62 | 35.38 | 32.78 | 35.12 | 5,492,557 | +1.65(+4.92%) |
Oct 22, 2008 | 35.43 | 35.43 | 32.82 | 33.48 | 5,411,301 | -1.82(-5.15%) |
Oct 21, 2008 | 36.06 | 36.89 | 34.98 | 35.29 | 3,719,746 | -1.20(-3.28%) |
Oct 20, 2008 | 34.67 | 36.85 | 34.35 | 36.49 | 3,101,555 | +2.07(+6.01%) |
Oct 17, 2008 | 34.42 | 36.06 | 31.37 | 34.42 | 5,463,579 | +1.48(+4.49%) |
Oct 16, 2008 | 32.88 | 33.17 | 29.63 | 32.94 | 5,838,452 | +0.11(+0.34%) |
Oct 15, 2008 | 34.34 | 35.01 | 32.68 | 32.83 | 3,962,816 | -3.56(-9.79%) |
Oct 14, 2008 | 33.70 | 36.39 | 33.70 | 36.39 | 7,189,994 | +2.52(+7.44%) |
Oct 13, 2008 | 32.91 | 34.58 | 31.04 | 33.87 | 4,674,438 | +3.76(+12.49%) |
Oct 10, 2008 | 27.33 | 31.04 | 25.79 | 30.11 | 11,109,520 | +1.85(+6.54%) |
Oct 09, 2008 | 35.35 | 35.79 | 28.27 | 28.27 | 11,544,137 | -5.42(-16.10%) |
Oct 08, 2008 | 35.38 | 38.06 | 33.62 | 33.69 | 8,838,039 | -3.63(-9.72%) |
Oct 07, 2008 | 39.42 | 40.46 | 37.32 | 37.32 | 5,025,740 | -1.40(-3.63%) |
Oct 06, 2008 | 37.87 | 39.52 | 36.86 | 38.72 | 5,021,323 | -0.26(-0.66%) |
Oct 03, 2008 | 40.36 | 41.38 | 38.89 | 38.98 | 4,275,569 | -0.92(-2.32%) |
Oct 02, 2008 | 39.83 | 40.25 | 39.28 | 39.90 | 3,497,708 | +0.02(+0.06%) |
Oct 01, 2008 | 40.20 | 41.27 | 39.07 | 39.88 | 2,710,466 | -0.12(-0.30%) |
Sep 30, 2008 | 40.07 | 41.38 | 39.08 | 40.00 | 3,479,628 | +0.84(+2.13%) |
Sep 29, 2008 | 42.05 | 42.49 | 39.17 | 39.17 | 3,989,338 | -3.18(-7.50%) |
Sep 26, 2008 | 43.50 | 44.34 | 41.77 | 42.34 | 0 | -2.00(-4.50%) |
Sep 25, 2008 | 42.43 | 44.41 | 40.04 | 44.34 | 4,760,017 | +2.91(+7.03%) |
Sep 24, 2008 | 42.91 | 42.91 | 40.74 | 41.43 | 2,741,200 | -0.33(-0.78%) |
Sep 23, 2008 | 44.34 | 44.60 | 41.40 | 41.75 | 4,532,669 | -2.43(-5.50%) |
Sep 22, 2008 | 47.70 | 48.03 | 42.37 | 44.18 | 3,556,077 | -4.59(-9.41%) |
Sep 19, 2008 | 44.86 | 50.25 | 44.09 | 48.77 | 0 | +5.10(+11.68%) |
Sep 18, 2008 | 41.85 | 45.07 | 41.78 | 43.67 | 12,316,655 | +2.62(+6.37%) |
Sep 17, 2008 | 43.60 | 46.13 | 41.01 | 41.06 | 12,140,058 | -1.25(-2.95%) |
Sep 16, 2008 | 40.00 | 42.90 | 39.00 | 42.31 | 12,310,912 | +3.31(+8.49%) |
Sep 15, 2008 | 38.41 | 40.72 | 37.72 | 39.00 | 6,645,551 | +0.48(+1.25%) |
Sep 12, 2008 | 37.75 | 39.61 | 37.75 | 38.52 | 4,615,475 | +0.29(+0.75%) |
Sep 11, 2008 | 37.98 | 38.38 | 37.10 | 38.23 | 3,269,244 | +0.10(+0.25%) |
Sep 10, 2008 | 38.39 | 38.87 | 37.49 | 38.13 | 3,037,319 | -0.21(-0.54%) |
Sep 09, 2008 | 39.03 | 39.80 | 38.27 | 38.34 | 3,709,739 | -1.36(-3.43%) |
Sep 08, 2008 | 39.83 | 39.83 | 38.77 | 39.70 | 5,398,964 | +1.05(+2.71%) |
Sep 05, 2008 | 38.02 | 38.66 | 37.75 | 38.65 | 0 | +0.55(+1.44%) |
Sep 04, 2008 | 38.13 | 38.52 | 37.88 | 38.10 | 4,026,910 | -0.58(-1.51%) |
Sep 03, 2008 | 38.77 | 38.92 | 38.10 | 38.69 | 3,133,007 | +0.02(+0.06%) |