Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 34.62 | 35.74 | 33.96 | 34.83 | 2,295,851 | -0.08(-0.23%) |
Nov 26, 2008 | 31.43 | 35.04 | 31.03 | 34.91 | 4,611,649 | +3.38(+10.72%) |
Nov 25, 2008 | 31.95 | 32.89 | 30.30 | 31.53 | 4,913,297 | -0.42(-1.31%) |
Nov 24, 2008 | 29.84 | 32.57 | 29.80 | 31.95 | 6,729,753 | +2.63(+8.97%) |
Nov 21, 2008 | 27.98 | 29.90 | 26.95 | 29.32 | 10,333,040 | +2.34(+8.67%) |
Nov 20, 2008 | 30.03 | 30.32 | 26.87 | 26.98 | 10,228,742 | -3.91(-12.66%) |
Nov 19, 2008 | 31.68 | 32.85 | 30.84 | 30.89 | 7,299,388 | -1.16(-3.62%) |
Nov 18, 2008 | 30.80 | 32.22 | 30.45 | 32.05 | 5,969,575 | +1.19(+3.86%) |
Nov 17, 2008 | 30.24 | 32.36 | 30.24 | 30.86 | 4,228,056 | -0.08(-0.26%) |
Nov 14, 2008 | 30.70 | 32.99 | 30.56 | 30.94 | 0 | -1.79(-5.47%) |
Nov 13, 2008 | 29.77 | 32.90 | 28.47 | 32.73 | 8,900,537 | +3.13(+10.57%) |
Nov 12, 2008 | 30.70 | 31.20 | 29.47 | 29.60 | 6,769,524 | -1.77(-5.64%) |
Nov 11, 2008 | 33.64 | 33.96 | 30.51 | 31.37 | 4,121,863 | -2.02(-6.05%) |
Nov 10, 2008 | 35.23 | 36.23 | 32.48 | 33.39 | 4,053,606 | -0.84(-2.45%) |
Nov 07, 2008 | 33.70 | 34.94 | 32.93 | 34.23 | 0 | +0.83(+2.49%) |
Nov 06, 2008 | 34.05 | 34.78 | 31.57 | 33.40 | 7,978,378 | -1.12(-3.24%) |
Nov 05, 2008 | 36.29 | 36.39 | 33.80 | 34.52 | 6,316,558 | -2.62(-7.05%) |
Nov 04, 2008 | 34.74 | 37.32 | 34.50 | 37.14 | 6,102,023 | +3.92(+11.80%) |
Nov 03, 2008 | 34.61 | 34.82 | 32.49 | 33.22 | 4,542,070 | -1.73(-4.95%) |
Oct 31, 2008 | 33.01 | 36.08 | 32.33 | 34.95 | 0 | +1.23(+3.65%) |
Oct 30, 2008 | 33.91 | 34.70 | 32.62 | 33.72 | 8,583,165 | +0.75(+2.27%) |
Oct 29, 2008 | 31.68 | 35.26 | 31.52 | 32.97 | 10,259,386 | +1.86(+5.98%) |
Oct 28, 2008 | 30.60 | 31.22 | 28.44 | 31.11 | 8,523,717 | +1.35(+4.54%) |
Oct 27, 2008 | 30.87 | 32.00 | 29.70 | 29.76 | 7,379,683 | -1.67(-5.31%) |
Oct 24, 2008 | 28.76 | 31.81 | 27.59 | 31.43 | 0 | -0.13(-0.41%) |
Oct 23, 2008 | 31.33 | 32.01 | 28.50 | 31.56 | 12,160,410 | +1.21(+3.99%) |
Oct 22, 2008 | 36.45 | 36.52 | 29.51 | 30.35 | 14,966,974 | -8.60(-22.08%) |
Oct 21, 2008 | 37.77 | 40.18 | 37.07 | 38.95 | 8,060,214 | +0.15(+0.39%) |
Oct 20, 2008 | 36.17 | 39.10 | 36.11 | 38.80 | 8,252,599 | +3.76(+10.73%) |
Oct 17, 2008 | 36.24 | 37.87 | 32.81 | 35.04 | 0 | -2.22(-5.96%) |
Oct 16, 2008 | 35.76 | 37.33 | 33.11 | 37.26 | 11,985,044 | +2.61(+7.53%) |
Oct 15, 2008 | 38.84 | 38.84 | 34.21 | 34.65 | 8,002,787 | -5.65(-14.02%) |
Oct 14, 2008 | 43.31 | 45.58 | 38.85 | 40.30 | 10,656,333 | -1.35(-3.24%) |
Oct 13, 2008 | 35.35 | 41.86 | 35.23 | 41.65 | 10,493,145 | +8.85(+26.98%) |
Oct 10, 2008 | 34.89 | 37.96 | 31.95 | 32.80 | 0 | -4.60(-12.30%) |
Oct 09, 2008 | 42.48 | 42.87 | 37.40 | 37.40 | 9,621,990 | -4.02(-9.71%) |
Oct 08, 2008 | 39.93 | 43.58 | 38.71 | 41.42 | 12,142,800 | +0.52(+1.27%) |
Oct 07, 2008 | 45.81 | 46.51 | 40.72 | 40.90 | 11,693,818 | -4.17(-9.25%) |
Oct 06, 2008 | 48.04 | 48.17 | 41.41 | 45.07 | 11,918,089 | -4.26(-8.64%) |
Oct 03, 2008 | 51.52 | 53.58 | 49.31 | 49.33 | 0 | -1.80(-3.52%) |
Oct 02, 2008 | 55.58 | 55.58 | 50.75 | 51.13 | 8,116,921 | -5.28(-9.36%) |
Oct 01, 2008 | 59.49 | 59.66 | 55.43 | 56.41 | 6,770,475 | -4.13(-6.82%) |
Sep 30, 2008 | 59.07 | 61.25 | 58.53 | 60.54 | 4,840,554 | +2.48(+4.27%) |
Sep 29, 2008 | 60.69 | 90.33 | 56.53 | 58.06 | 7,205,187 | -5.34(-8.42%) |
Sep 26, 2008 | 63.26 | 64.10 | 61.77 | 63.40 | 0 | -1.04(-1.61%) |
Sep 25, 2008 | 63.39 | 64.81 | 62.36 | 64.44 | 6,477,329 | +1.32(+2.09%) |
Sep 24, 2008 | 64.99 | 65.25 | 62.68 | 63.12 | 5,421,162 | -1.42(-2.20%) |
Sep 23, 2008 | 66.77 | 67.42 | 64.36 | 64.54 | 5,687,635 | -2.34(-3.50%) |
Sep 22, 2008 | 67.96 | 69.15 | 66.76 | 66.88 | 4,887,653 | -0.39(-0.58%) |
Sep 19, 2008 | 68.49 | 68.51 | 63.88 | 67.27 | 0 | +2.39(+3.68%) |
Sep 18, 2008 | 65.90 | 66.59 | 62.25 | 64.88 | 8,965,434 | +0.14(+0.22%) |
Sep 17, 2008 | 63.00 | 65.06 | 60.98 | 64.74 | 9,320,470 | +1.42(+2.24%) |
Sep 16, 2008 | 58.78 | 63.38 | 56.78 | 63.32 | 9,986,842 | +2.39(+3.92%) |
Sep 15, 2008 | 63.21 | 64.08 | 60.30 | 60.93 | 9,374,700 | -4.36(-6.68%) |
Sep 12, 2008 | 65.03 | 66.18 | 64.39 | 65.29 | 0 | +0.39(+0.60%) |
Sep 11, 2008 | 64.67 | 65.24 | 62.25 | 64.90 | 9,868,567 | +0.19(+0.29%) |
Sep 10, 2008 | 64.89 | 65.44 | 63.00 | 64.71 | 9,600,811 | +0.78(+1.22%) |
Sep 09, 2008 | 68.94 | 69.48 | 63.69 | 63.93 | 9,147,958 | -5.85(-8.38%) |
Sep 08, 2008 | 73.25 | 74.63 | 69.11 | 69.78 | 6,995,116 | -2.71(-3.74%) |
Sep 05, 2008 | 72.68 | 73.61 | 70.74 | 72.49 | 0 | -0.52(-0.71%) |
Sep 04, 2008 | 74.20 | 74.63 | 71.31 | 73.01 | 5,818,459 | -1.16(-1.56%) |
Sep 03, 2008 | 76.00 | 77.04 | 72.98 | 74.17 | 7,506,183 | -2.22(-2.91%) |