Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 25.21 | 25.36 | 24.25 | 25.29 | 1,354,211 | +0.04(+0.15%) |
Nov 26, 2008 | 22.40 | 25.44 | 22.40 | 25.26 | 2,697,762 | +1.67(+7.09%) |
Nov 25, 2008 | 23.68 | 24.15 | 22.28 | 23.59 | 3,271,968 | -0.04(-0.16%) |
Nov 24, 2008 | 21.53 | 23.68 | 20.62 | 23.62 | 4,745,262 | +2.99(+14.50%) |
Nov 21, 2008 | 19.04 | 20.73 | 18.28 | 20.63 | 5,627,841 | +2.10(+11.31%) |
Nov 20, 2008 | 21.24 | 21.44 | 17.91 | 18.53 | 6,375,418 | -3.35(-15.32%) |
Nov 19, 2008 | 24.00 | 24.66 | 21.66 | 21.89 | 2,989,846 | -2.29(-9.47%) |
Nov 18, 2008 | 24.04 | 24.45 | 22.79 | 24.18 | 3,419,312 | +0.18(+0.77%) |
Nov 17, 2008 | 25.52 | 25.66 | 23.85 | 23.99 | 2,685,805 | -1.81(-7.02%) |
Nov 14, 2008 | 25.95 | 27.34 | 24.93 | 25.80 | 0 | -1.12(-4.15%) |
Nov 13, 2008 | 24.72 | 26.98 | 23.42 | 26.92 | 3,837,603 | +2.41(+9.83%) |
Nov 12, 2008 | 25.88 | 26.53 | 24.37 | 24.51 | 3,150,211 | -1.93(-7.30%) |
Nov 11, 2008 | 26.74 | 27.20 | 26.00 | 26.44 | 2,449,117 | -0.65(-2.39%) |
Nov 10, 2008 | 28.22 | 28.80 | 26.57 | 27.08 | 1,936,525 | -0.79(-2.85%) |
Nov 07, 2008 | 26.88 | 28.05 | 26.88 | 27.88 | 2,082,036 | +0.83(+3.07%) |
Nov 06, 2008 | 29.38 | 30.23 | 26.91 | 27.05 | 3,403,899 | -2.55(-8.61%) |
Nov 05, 2008 | 29.61 | 30.95 | 29.00 | 29.60 | 3,234,545 | -1.34(-4.33%) |
Nov 04, 2008 | 31.35 | 31.64 | 30.19 | 30.94 | 2,838,026 | +0.32(+1.06%) |
Nov 03, 2008 | 30.42 | 31.52 | 29.55 | 30.61 | 2,581,687 | -0.05(-0.15%) |
Oct 31, 2008 | 29.47 | 31.43 | 28.96 | 30.66 | 2,922,419 | +0.90(+3.01%) |
Oct 30, 2008 | 27.26 | 29.98 | 27.00 | 29.76 | 2,228,361 | +3.21(+12.10%) |
Oct 29, 2008 | 27.54 | 30.01 | 26.19 | 26.55 | 5,194,652 | -0.29(-1.07%) |
Oct 28, 2008 | 24.18 | 26.84 | 22.77 | 26.84 | 4,776,597 | +3.15(+13.29%) |
Oct 27, 2008 | 27.27 | 27.27 | 23.69 | 23.69 | 5,458,617 | -5.23(-18.08%) |
Oct 24, 2008 | 25.87 | 28.91 | 25.87 | 28.91 | 2,207,521 | -0.49(-1.66%) |
Oct 23, 2008 | 27.82 | 29.91 | 26.62 | 29.40 | 3,312,821 | +1.65(+5.96%) |
Oct 22, 2008 | 29.97 | 29.97 | 26.84 | 27.75 | 2,287,082 | -2.73(-8.97%) |
Oct 21, 2008 | 31.62 | 31.93 | 30.19 | 30.48 | 1,753,503 | -1.46(-4.57%) |
Oct 20, 2008 | 29.18 | 32.10 | 28.79 | 31.94 | 1,765,295 | +2.94(+10.12%) |
Oct 17, 2008 | 29.53 | 31.16 | 27.59 | 29.01 | 3,423,142 | -1.09(-3.62%) |
Oct 16, 2008 | 28.24 | 30.11 | 26.81 | 30.10 | 4,016,727 | +2.11(+7.56%) |
Oct 15, 2008 | 30.66 | 30.93 | 27.70 | 27.98 | 4,621,955 | -3.30(-10.54%) |
Oct 14, 2008 | 31.10 | 32.09 | 29.98 | 31.28 | 5,312,419 | +1.48(+4.96%) |
Oct 13, 2008 | 26.65 | 29.98 | 25.39 | 29.80 | 4,107,204 | +5.70(+23.64%) |
Oct 10, 2008 | 22.26 | 24.75 | 21.49 | 24.10 | 0 | -0.43(-1.77%) |
Oct 09, 2008 | 25.97 | 28.25 | 24.54 | 24.54 | 4,996,811 | -0.65(-2.57%) |
Oct 08, 2008 | 30.87 | 33.94 | 25.18 | 25.18 | 4,577,605 | -5.36(-17.54%) |
Oct 07, 2008 | 31.23 | 32.95 | 30.54 | 30.54 | 3,438,669 | -1.30(-4.09%) |
Oct 06, 2008 | 32.04 | 32.90 | 30.82 | 31.84 | 4,426,542 | -1.24(-3.74%) |
Oct 03, 2008 | 32.51 | 34.37 | 32.51 | 33.08 | 0 | +0.90(+2.78%) |
Oct 02, 2008 | 35.50 | 36.17 | 32.15 | 32.18 | 2,703,841 | -3.32(-9.36%) |
Oct 01, 2008 | 36.13 | 36.13 | 34.76 | 35.51 | 2,671,429 | -0.96(-2.63%) |
Sep 30, 2008 | 34.88 | 36.61 | 34.60 | 36.47 | 2,594,703 | +2.42(+7.11%) |
Sep 29, 2008 | 37.81 | 38.55 | 32.32 | 34.05 | 7,215,265 | -5.65(-14.24%) |
Sep 26, 2008 | 38.55 | 39.70 | 37.95 | 39.70 | 0 | +0.69(+1.78%) |
Sep 25, 2008 | 37.55 | 40.26 | 37.30 | 39.01 | 2,003,956 | +1.46(+3.89%) |
Sep 24, 2008 | 36.22 | 38.80 | 35.98 | 37.55 | 1,997,803 | +0.43(+1.17%) |
Sep 23, 2008 | 39.25 | 39.25 | 36.25 | 37.11 | 1,426,988 | +0.13(+0.35%) |
Sep 22, 2008 | 37.53 | 38.92 | 35.77 | 36.98 | 4,327,326 | -0.86(-2.27%) |
Sep 19, 2008 | 41.50 | 45.54 | 36.20 | 37.84 | 0 | +0.91(+2.45%) |
Sep 18, 2008 | 36.24 | 36.94 | 33.35 | 36.94 | 5,730,427 | +2.02(+5.79%) |
Sep 17, 2008 | 36.68 | 37.48 | 34.58 | 34.92 | 4,947,186 | -2.04(-5.52%) |
Sep 16, 2008 | 35.09 | 37.29 | 34.67 | 36.96 | 5,246,678 | +0.73(+2.01%) |
Sep 15, 2008 | 36.42 | 38.71 | 36.23 | 36.23 | 5,304,623 | -2.42(-6.26%) |
Sep 12, 2008 | 38.07 | 38.88 | 37.67 | 38.65 | 5,500,208 | +0.53(+1.38%) |
Sep 11, 2008 | 37.47 | 38.24 | 37.40 | 38.12 | 4,432,384 | -0.25(-0.65%) |
Sep 10, 2008 | 38.02 | 38.81 | 37.11 | 38.37 | 4,061,459 | +0.20(+0.53%) |
Sep 09, 2008 | 39.78 | 40.22 | 38.17 | 38.17 | 4,509,429 | -1.90(-4.75%) |
Sep 08, 2008 | 41.75 | 41.75 | 39.07 | 40.07 | 3,991,944 | +1.02(+2.60%) |
Sep 05, 2008 | 38.31 | 39.11 | 37.95 | 39.05 | 0 | +0.54(+1.42%) |
Sep 04, 2008 | 39.25 | 39.28 | 38.32 | 38.51 | 3,869,289 | -0.91(-2.30%) |
Sep 03, 2008 | 39.85 | 40.11 | 39.01 | 39.41 | 2,615,101 | -0.31(-0.79%) |