Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 40.07 | 41.10 | 39.18 | 41.05 | 4,170,467 | -0.09(-0.22%) |
Nov 26, 2008 | 38.89 | 41.35 | 38.00 | 41.14 | 10,363,707 | +1.88(+4.79%) |
Nov 25, 2008 | 37.53 | 39.75 | 37.03 | 39.26 | 8,825,310 | +1.39(+3.67%) |
Nov 24, 2008 | 34.27 | 39.42 | 33.55 | 37.87 | 13,379,992 | +4.80(+14.51%) |
Nov 21, 2008 | 30.17 | 33.40 | 29.95 | 33.07 | 12,388,337 | +3.64(+12.37%) |
Nov 20, 2008 | 34.63 | 34.66 | 29.00 | 29.43 | 14,294,586 | -6.53(-18.16%) |
Nov 19, 2008 | 37.45 | 39.29 | 35.77 | 35.96 | 8,617,804 | -2.20(-5.77%) |
Nov 18, 2008 | 37.85 | 39.00 | 36.37 | 38.16 | 7,168,293 | +0.48(+1.27%) |
Nov 17, 2008 | 37.62 | 39.32 | 37.03 | 37.68 | 8,148,466 | -0.14(-0.37%) |
Nov 14, 2008 | 38.55 | 40.93 | 37.15 | 37.82 | 0 | -2.33(-5.80%) |
Nov 13, 2008 | 35.61 | 40.44 | 34.03 | 40.15 | 13,427,169 | +4.99(+14.19%) |
Nov 12, 2008 | 36.33 | 37.11 | 34.87 | 35.16 | 8,225,389 | -2.64(-6.98%) |
Nov 11, 2008 | 36.65 | 38.61 | 36.33 | 37.80 | 8,497,591 | -0.35(-0.92%) |
Nov 10, 2008 | 38.36 | 39.38 | 36.85 | 38.15 | 9,375,113 | +1.82(+5.01%) |
Nov 07, 2008 | 34.20 | 36.58 | 34.01 | 36.33 | 0 | +2.48(+7.33%) |
Nov 06, 2008 | 34.63 | 35.65 | 33.17 | 33.85 | 9,572,920 | -1.28(-3.64%) |
Nov 05, 2008 | 34.04 | 36.77 | 33.62 | 35.13 | 13,173,840 | -0.05(-0.14%) |
Nov 04, 2008 | 35.28 | 36.99 | 34.00 | 35.18 | 10,984,622 | +2.05(+6.19%) |
Nov 03, 2008 | 35.49 | 35.49 | 31.73 | 33.13 | 8,212,871 | -2.17(-6.15%) |
Oct 31, 2008 | 33.50 | 36.67 | 32.51 | 35.30 | 0 | +0.97(+2.83%) |
Oct 30, 2008 | 32.37 | 34.62 | 31.30 | 34.33 | 7,824,041 | +3.30(+10.63%) |
Oct 29, 2008 | 30.91 | 33.21 | 30.35 | 31.03 | 10,302,283 | +1.17(+3.92%) |
Oct 28, 2008 | 28.78 | 30.04 | 25.80 | 29.86 | 7,974,431 | +2.69(+9.90%) |
Oct 27, 2008 | 28.71 | 29.96 | 26.86 | 27.17 | 7,852,709 | -2.18(-7.43%) |
Oct 24, 2008 | 26.73 | 30.05 | 25.21 | 29.35 | 0 | -1.27(-4.15%) |
Oct 23, 2008 | 29.50 | 31.50 | 27.94 | 30.62 | 11,819,727 | +1.24(+4.22%) |
Oct 22, 2008 | 33.18 | 33.18 | 28.28 | 29.38 | 13,659,315 | -5.46(-15.67%) |
Oct 21, 2008 | 36.32 | 36.80 | 34.12 | 34.84 | 8,142,473 | -2.57(-6.87%) |
Oct 20, 2008 | 35.40 | 37.83 | 34.71 | 37.41 | 10,905,326 | +3.91(+11.67%) |
Oct 17, 2008 | 30.76 | 37.00 | 30.24 | 33.50 | 0 | +1.98(+6.28%) |
Oct 16, 2008 | 30.52 | 31.71 | 27.70 | 31.52 | 15,797,973 | +2.42(+8.32%) |
Oct 15, 2008 | 33.58 | 33.65 | 28.80 | 29.10 | 12,018,850 | -6.07(-17.26%) |
Oct 14, 2008 | 36.46 | 38.67 | 33.30 | 35.17 | 16,096,726 | +1.18(+3.47%) |
Oct 13, 2008 | 29.33 | 34.22 | 29.05 | 33.99 | 12,078,659 | +6.49(+23.60%) |
Oct 10, 2008 | 27.11 | 29.50 | 24.57 | 27.50 | 0 | -2.91(-9.57%) |
Oct 09, 2008 | 36.64 | 36.64 | 30.37 | 30.41 | 11,671,862 | -4.39(-12.61%) |
Oct 08, 2008 | 34.05 | 36.39 | 31.53 | 34.80 | 16,466,585 | -0.38(-1.08%) |
Oct 07, 2008 | 40.38 | 41.00 | 35.11 | 35.18 | 11,857,365 | -4.41(-11.14%) |
Oct 06, 2008 | 39.31 | 39.60 | 35.00 | 39.59 | 13,905,251 | -1.95(-4.69%) |
Oct 03, 2008 | 42.34 | 45.50 | 40.98 | 41.54 | 0 | -0.42(-1.00%) |
Oct 02, 2008 | 46.89 | 46.93 | 41.69 | 41.96 | 9,462,526 | -6.25(-12.96%) |
Oct 01, 2008 | 48.90 | 49.70 | 46.26 | 48.21 | 7,728,883 | -0.30(-0.62%) |
Sep 30, 2008 | 45.03 | 49.22 | 45.01 | 48.51 | 8,997,625 | +3.65(+8.14%) |
Sep 29, 2008 | 51.40 | 51.40 | 43.27 | 44.86 | 12,182,759 | -7.87(-14.93%) |
Sep 26, 2008 | 52.98 | 53.92 | 50.87 | 52.73 | 0 | -2.17(-3.95%) |
Sep 25, 2008 | 54.57 | 55.41 | 53.47 | 54.90 | 7,719,121 | -0.13(-0.24%) |
Sep 24, 2008 | 55.89 | 57.06 | 54.64 | 55.03 | 4,315,243 | -0.26(-0.47%) |
Sep 23, 2008 | 57.27 | 58.42 | 55.07 | 55.29 | 8,299,151 | -1.18(-2.09%) |
Sep 22, 2008 | 57.90 | 58.85 | 56.08 | 56.47 | 7,808,696 | -1.31(-2.27%) |
Sep 19, 2008 | 59.94 | 61.31 | 55.10 | 57.78 | 0 | +4.49(+8.43%) |
Sep 18, 2008 | 53.00 | 54.57 | 50.24 | 53.29 | 11,817,805 | +1.91(+3.72%) |
Sep 17, 2008 | 53.60 | 54.94 | 50.80 | 51.38 | 12,818,351 | -1.60(-3.02%) |
Sep 16, 2008 | 49.10 | 53.26 | 47.30 | 52.98 | 13,318,915 | +1.78(+3.48%) |
Sep 15, 2008 | 54.43 | 54.45 | 50.06 | 51.20 | 10,921,599 | -5.69(-10.00%) |
Sep 12, 2008 | 55.40 | 57.23 | 55.35 | 56.89 | 0 | +1.57(+2.84%) |
Sep 11, 2008 | 54.57 | 55.85 | 52.54 | 55.32 | 7,252,098 | +0.49(+0.89%) |
Sep 10, 2008 | 53.29 | 55.50 | 52.86 | 54.83 | 9,416,802 | +1.85(+3.49%) |
Sep 09, 2008 | 55.87 | 55.87 | 52.42 | 52.98 | 14,487,858 | -3.99(-7.00%) |
Sep 08, 2008 | 59.14 | 59.50 | 56.77 | 56.97 | 9,458,572 | -1.31(-2.25%) |
Sep 05, 2008 | 58.02 | 58.79 | 56.59 | 58.28 | 0 | +0.26(+0.45%) |
Sep 04, 2008 | 59.12 | 60.15 | 56.83 | 58.02 | 9,958,786 | -1.06(-1.79%) |
Sep 03, 2008 | 58.67 | 60.57 | 58.30 | 59.08 | 11,065,991 | -0.60(-1.01%) |