Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 20.41 | 21.47 | 20.26 | 21.28 | 34,448,052 | +0.70(+3.40%) |
Nov 26, 2008 | 19.34 | 20.67 | 18.94 | 20.59 | 82,772,000 | +0.57(+2.86%) |
Nov 25, 2008 | 19.92 | 20.65 | 19.16 | 20.01 | 156,831,600 | +1.47(+7.94%) |
Nov 24, 2008 | 16.08 | 19.05 | 15.13 | 18.54 | 204,349,728 | +3.27(+21.39%) |
Nov 21, 2008 | 15.96 | 16.42 | 13.24 | 15.27 | 288,699,840 | -0.44(-2.82%) |
Nov 20, 2008 | 18.65 | 19.30 | 15.01 | 15.72 | 239,058,704 | -3.42(-17.88%) |
Nov 19, 2008 | 21.30 | 21.53 | 19.01 | 19.14 | 134,206,848 | -2.47(-11.42%) |
Nov 18, 2008 | 22.02 | 22.25 | 20.41 | 21.61 | 100,860,856 | -0.42(-1.92%) |
Nov 17, 2008 | 22.74 | 23.44 | 21.85 | 22.03 | 85,629,704 | -1.14(-4.93%) |
Nov 14, 2008 | 24.42 | 24.81 | 22.97 | 23.17 | 83,209,336 | -1.83(-7.31%) |
Nov 13, 2008 | 23.29 | 25.21 | 22.52 | 25.00 | 110,850,760 | +1.76(+7.58%) |
Nov 12, 2008 | 23.81 | 24.40 | 23.07 | 23.24 | 84,377,584 | -1.20(-4.90%) |
Nov 11, 2008 | 24.19 | 25.18 | 23.71 | 24.44 | 91,593,168 | -0.04(-0.16%) |
Nov 10, 2008 | 25.74 | 25.87 | 23.97 | 24.48 | 61,817,892 | -0.90(-3.55%) |
Nov 07, 2008 | 25.70 | 25.90 | 24.52 | 25.38 | 74,691,296 | -0.34(-1.33%) |
Nov 06, 2008 | 26.19 | 26.73 | 25.45 | 25.72 | 83,999,656 | -0.65(-2.45%) |
Nov 05, 2008 | 28.05 | 28.57 | 25.96 | 26.37 | 79,620,440 | -1.98(-7.00%) |
Nov 04, 2008 | 27.73 | 28.52 | 27.48 | 28.35 | 72,793,336 | +0.97(+3.54%) |
Nov 03, 2008 | 27.73 | 27.73 | 27.03 | 27.38 | 67,026,244 | -0.35(-1.26%) |
Oct 31, 2008 | 25.07 | 27.73 | 25.06 | 27.73 | 129,336,416 | +2.44(+9.65%) |
Oct 30, 2008 | 24.80 | 25.55 | 24.22 | 25.29 | 70,449,168 | +1.28(+5.35%) |
Oct 29, 2008 | 24.95 | 25.80 | 23.87 | 24.01 | 91,960,568 | -1.27(-5.03%) |
Oct 28, 2008 | 23.50 | 25.36 | 21.86 | 25.28 | 108,706,856 | +2.42(+10.59%) |
Oct 27, 2008 | 23.60 | 24.14 | 22.41 | 22.86 | 93,285,352 | -0.96(-4.04%) |
Oct 24, 2008 | 23.61 | 25.37 | 23.20 | 23.82 | 92,188,888 | -1.63(-6.39%) |
Oct 23, 2008 | 25.12 | 26.05 | 24.08 | 25.45 | 95,075,632 | +0.46(+1.83%) |
Oct 22, 2008 | 26.32 | 26.93 | 24.21 | 24.99 | 90,409,064 | -1.73(-6.47%) |
Oct 21, 2008 | 26.84 | 27.75 | 26.62 | 26.72 | 62,125,984 | -0.62(-2.26%) |
Oct 20, 2008 | 26.90 | 27.36 | 26.08 | 27.34 | 66,536,720 | +0.89(+3.38%) |
Oct 17, 2008 | 26.64 | 27.83 | 26.26 | 26.44 | 90,728,112 | -0.78(-2.87%) |
Oct 16, 2008 | 26.23 | 27.56 | 24.41 | 27.22 | 111,710,696 | +1.34(+5.20%) |
Oct 15, 2008 | 26.44 | 28.10 | 25.55 | 25.88 | 126,020,464 | -1.49(-5.45%) |
Oct 14, 2008 | 29.13 | 29.28 | 26.66 | 27.37 | 141,741,184 | -0.86(-3.05%) |
Oct 13, 2008 | 29.52 | 29.63 | 26.66 | 28.23 | 121,418,840 | +0.24(+0.84%) |
Oct 10, 2008 | 23.55 | 28.24 | 23.54 | 27.99 | 168,062,368 | +3.33(+13.52%) |
Oct 09, 2008 | 27.58 | 28.70 | 24.63 | 24.66 | 132,109,824 | -1.76(-6.67%) |
Oct 08, 2008 | 26.17 | 29.28 | 25.88 | 26.42 | 112,592,424 | -0.01(-0.05%) |
Oct 07, 2008 | 30.54 | 30.75 | 26.43 | 26.43 | 92,814,280 | -3.15(-10.64%) |
Oct 06, 2008 | 29.24 | 30.35 | 28.03 | 29.58 | 93,800,640 | -1.28(-4.14%) |
Oct 03, 2008 | 33.82 | 34.04 | 30.41 | 30.86 | 102,108,544 | -2.66(-7.92%) |
Oct 02, 2008 | 33.11 | 33.51 | 31.41 | 33.51 | 80,240,456 | +0.40(+1.22%) |
Oct 01, 2008 | 31.30 | 33.36 | 30.89 | 33.11 | 89,104,072 | +1.95(+6.27%) |
Sep 30, 2008 | 29.77 | 31.62 | 29.20 | 31.16 | 100,411,056 | +3.80(+13.90%) |
Sep 29, 2008 | 31.08 | 31.69 | 27.35 | 27.35 | 116,847,864 | -4.83(-15.01%) |
Sep 26, 2008 | 27.05 | 32.69 | 27.01 | 32.18 | 0 | +3.19(+11.00%) |
Sep 25, 2008 | 28.19 | 30.02 | 27.55 | 28.99 | 54,907,412 | +1.97(+7.31%) |
Sep 24, 2008 | 27.69 | 28.35 | 26.83 | 27.02 | 40,750,252 | -0.04(-0.15%) |
Sep 23, 2008 | 27.05 | 28.14 | 26.73 | 27.06 | 48,598,656 | -0.16(-0.59%) |
Sep 22, 2008 | 30.48 | 30.62 | 27.19 | 27.22 | 67,343,912 | -4.17(-13.28%) |
Sep 19, 2008 | 31.36 | 32.02 | 28.39 | 31.39 | 0 | +4.50(+16.75%) |
Sep 18, 2008 | 24.37 | 27.39 | 22.71 | 26.89 | 199,185,680 | +3.02(+12.66%) |
Sep 17, 2008 | 26.07 | 27.14 | 23.68 | 23.86 | 156,459,552 | -3.32(-12.20%) |
Sep 16, 2008 | 23.74 | 27.32 | 23.36 | 27.18 | 133,907,752 | +2.50(+10.11%) |
Sep 15, 2008 | 25.61 | 27.92 | 24.68 | 24.68 | 138,572,096 | -2.78(-10.13%) |
Sep 12, 2008 | 27.25 | 27.99 | 26.81 | 27.47 | 77,073,552 | -0.32(-1.15%) |
Sep 11, 2008 | 25.52 | 27.81 | 25.30 | 27.79 | 85,457,152 | +1.50(+5.71%) |
Sep 10, 2008 | 26.68 | 26.98 | 25.88 | 26.29 | 69,099,136 | -0.05(-0.18%) |
Sep 09, 2008 | 27.23 | 27.98 | 26.32 | 26.33 | 84,593,904 | -1.39(-5.01%) |
Sep 08, 2008 | 28.28 | 29.13 | 26.69 | 27.72 | 127,218,528 | +1.30(+4.92%) |
Sep 05, 2008 | 25.02 | 26.52 | 24.92 | 26.42 | 0 | +1.13(+4.46%) |
Sep 04, 2008 | 26.22 | 26.54 | 25.24 | 25.29 | 62,233,560 | -1.20(-4.53%) |
Sep 03, 2008 | 25.96 | 26.52 | 25.64 | 26.49 | 43,151,584 | +0.48(+1.85%) |