Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 26.91 | 28.27 | 26.91 | 28.13 | 7,910,944 | +1.14(+4.22%) |
Nov 26, 2008 | 24.71 | 27.01 | 24.50 | 27.00 | 16,188,098 | +1.41(+5.53%) |
Nov 25, 2008 | 25.31 | 25.82 | 24.48 | 25.58 | 18,816,852 | +0.64(+2.56%) |
Nov 24, 2008 | 25.05 | 25.35 | 23.75 | 24.94 | 24,570,332 | +1.15(+4.82%) |
Nov 21, 2008 | 23.10 | 23.92 | 22.03 | 23.80 | 24,528,968 | +1.26(+5.57%) |
Nov 20, 2008 | 22.90 | 24.41 | 22.12 | 22.54 | 28,882,798 | -0.71(-3.04%) |
Nov 19, 2008 | 24.78 | 25.00 | 23.20 | 23.25 | 15,438,046 | -1.59(-6.41%) |
Nov 18, 2008 | 24.25 | 24.92 | 23.84 | 24.84 | 17,886,246 | +0.34(+1.37%) |
Nov 17, 2008 | 25.20 | 25.91 | 24.23 | 24.50 | 13,669,525 | -0.86(-3.41%) |
Nov 14, 2008 | 26.43 | 27.04 | 25.20 | 25.37 | 0 | -1.68(-6.22%) |
Nov 13, 2008 | 24.44 | 27.14 | 23.61 | 27.05 | 25,288,796 | +2.97(+12.34%) |
Nov 12, 2008 | 25.09 | 25.20 | 24.06 | 24.08 | 15,663,255 | -1.23(-4.85%) |
Nov 11, 2008 | 25.27 | 26.29 | 25.10 | 25.31 | 18,511,334 | -0.37(-1.44%) |
Nov 10, 2008 | 27.63 | 28.06 | 25.27 | 25.68 | 20,171,962 | -0.71(-2.71%) |
Nov 07, 2008 | 26.42 | 27.04 | 25.64 | 26.39 | 13,486,458 | +0.58(+2.26%) |
Nov 06, 2008 | 27.33 | 27.87 | 25.63 | 25.81 | 19,361,994 | -1.92(-6.93%) |
Nov 05, 2008 | 29.27 | 29.91 | 27.52 | 27.73 | 20,467,582 | -1.27(-4.38%) |
Nov 04, 2008 | 27.72 | 29.12 | 27.34 | 29.00 | 16,762,042 | +2.22(+8.31%) |
Nov 03, 2008 | 26.65 | 27.05 | 26.08 | 26.78 | 11,098,639 | +0.56(+2.12%) |
Oct 31, 2008 | 25.54 | 26.90 | 24.78 | 26.22 | 0 | +0.57(+2.22%) |
Oct 30, 2008 | 25.62 | 26.04 | 24.88 | 25.65 | 12,660,914 | +0.84(+3.40%) |
Oct 29, 2008 | 24.39 | 26.38 | 23.68 | 24.81 | 23,416,880 | +0.82(+3.40%) |
Oct 28, 2008 | 23.43 | 24.27 | 21.96 | 23.99 | 18,675,050 | +1.49(+6.62%) |
Oct 27, 2008 | 22.52 | 23.95 | 22.20 | 22.50 | 18,648,450 | -0.36(-1.56%) |
Oct 24, 2008 | 21.98 | 23.67 | 21.93 | 22.86 | 19,510,750 | -1.41(-5.83%) |
Oct 23, 2008 | 25.25 | 25.34 | 23.24 | 24.27 | 25,714,262 | -0.80(-3.18%) |
Oct 22, 2008 | 26.14 | 26.32 | 24.49 | 25.07 | 20,167,426 | -1.59(-5.95%) |
Oct 21, 2008 | 27.73 | 28.38 | 26.44 | 26.65 | 20,864,028 | -1.42(-5.06%) |
Oct 20, 2008 | 27.37 | 28.55 | 26.77 | 28.07 | 19,502,382 | +1.08(+4.02%) |
Oct 17, 2008 | 28.41 | 29.45 | 26.78 | 26.99 | 0 | -2.09(-7.20%) |
Oct 16, 2008 | 28.97 | 29.56 | 27.17 | 29.08 | 23,430,602 | +0.21(+0.74%) |
Oct 15, 2008 | 31.43 | 31.78 | 28.81 | 28.87 | 18,805,694 | -3.73(-11.43%) |
Oct 14, 2008 | 35.55 | 36.38 | 31.99 | 32.60 | 17,571,182 | -1.37(-4.02%) |
Oct 13, 2008 | 30.89 | 33.98 | 30.79 | 33.96 | 15,404,118 | +4.36(+14.72%) |
Oct 10, 2008 | 28.84 | 31.44 | 25.44 | 29.60 | 28,759,912 | -1.15(-3.73%) |
Oct 09, 2008 | 33.35 | 33.81 | 30.38 | 30.75 | 16,351,374 | -1.96(-5.98%) |
Oct 08, 2008 | 31.83 | 34.46 | 31.45 | 32.71 | 22,811,494 | +0.22(+0.68%) |
Oct 07, 2008 | 34.79 | 36.21 | 32.31 | 32.49 | 19,695,906 | -1.28(-3.80%) |
Oct 06, 2008 | 34.44 | 34.85 | 31.42 | 33.77 | 26,009,608 | -1.38(-3.93%) |
Oct 03, 2008 | 36.86 | 38.20 | 34.99 | 35.15 | 0 | -0.69(-1.93%) |
Oct 02, 2008 | 38.44 | 38.61 | 35.63 | 35.84 | 21,870,902 | -3.25(-8.31%) |
Oct 01, 2008 | 40.30 | 40.52 | 37.68 | 39.09 | 22,748,312 | -1.82(-4.45%) |
Sep 30, 2008 | 42.11 | 42.18 | 39.95 | 40.91 | 14,810,283 | -0.20(-0.48%) |
Sep 29, 2008 | 42.93 | 43.50 | 39.89 | 41.11 | 17,796,654 | -2.91(-6.61%) |
Sep 26, 2008 | 41.82 | 44.07 | 41.64 | 44.02 | 0 | +1.49(+3.50%) |
Sep 25, 2008 | 42.82 | 43.39 | 41.70 | 42.53 | 11,298,881 | +0.15(+0.36%) |
Sep 24, 2008 | 43.86 | 44.15 | 42.03 | 42.38 | 9,699,264 | -1.24(-2.83%) |
Sep 23, 2008 | 44.38 | 45.12 | 43.25 | 43.61 | 9,577,581 | -0.73(-1.64%) |
Sep 22, 2008 | 45.58 | 45.88 | 44.34 | 44.34 | 8,626,600 | -1.30(-2.84%) |
Sep 19, 2008 | 48.66 | 51.14 | 45.27 | 45.64 | 0 | +0.80(+1.79%) |
Sep 18, 2008 | 43.84 | 44.96 | 41.21 | 44.83 | 18,915,648 | +1.49(+3.44%) |
Sep 17, 2008 | 43.57 | 44.92 | 43.10 | 43.34 | 13,500,997 | -1.08(-2.44%) |
Sep 16, 2008 | 42.47 | 44.83 | 42.45 | 44.43 | 14,468,620 | +1.04(+2.40%) |
Sep 15, 2008 | 43.45 | 44.51 | 43.26 | 43.39 | 11,390,074 | -1.54(-3.44%) |
Sep 12, 2008 | 43.91 | 45.08 | 43.35 | 44.93 | 10,151,609 | +0.45(+1.00%) |
Sep 11, 2008 | 42.84 | 44.48 | 42.01 | 44.48 | 13,124,104 | +1.37(+3.17%) |
Sep 10, 2008 | 42.52 | 43.92 | 42.36 | 43.12 | 11,534,145 | +0.99(+2.35%) |
Sep 09, 2008 | 44.54 | 44.61 | 42.13 | 42.13 | 14,651,140 | -2.20(-4.96%) |
Sep 08, 2008 | 45.43 | 46.04 | 43.43 | 44.33 | 10,515,742 | +0.35(+0.80%) |
Sep 05, 2008 | 43.78 | 44.23 | 43.19 | 43.98 | 0 | +0.09(+0.20%) |
Sep 04, 2008 | 45.30 | 45.30 | 43.24 | 43.89 | 19,937,264 | -2.60(-5.60%) |
Sep 03, 2008 | 47.33 | 47.44 | 46.12 | 46.49 | 12,286,214 | -0.93(-1.95%) |