Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 21.85 | 21.85 | 20.56 | 20.67 | 3,762,497 | -0.88(-4.08%) |
Nov 26, 2008 | 20.53 | 21.73 | 19.66 | 21.55 | 6,329,143 | +0.53(+2.52%) |
Nov 25, 2008 | 21.20 | 21.51 | 18.72 | 21.02 | 8,378,402 | +0.27(+1.30%) |
Nov 24, 2008 | 17.64 | 20.98 | 16.53 | 20.75 | 10,616,632 | +3.85(+22.78%) |
Nov 21, 2008 | 15.72 | 17.19 | 14.26 | 16.90 | 11,516,572 | +1.10(+6.96%) |
Nov 20, 2008 | 17.35 | 18.37 | 15.16 | 15.80 | 10,706,442 | -1.80(-10.23%) |
Nov 19, 2008 | 19.62 | 19.87 | 17.26 | 17.60 | 8,813,245 | -2.32(-11.65%) |
Nov 18, 2008 | 20.96 | 21.37 | 18.82 | 19.92 | 5,635,183 | -0.90(-4.32%) |
Nov 17, 2008 | 21.03 | 21.82 | 20.29 | 20.82 | 5,347,848 | -0.76(-3.52%) |
Nov 14, 2008 | 23.52 | 23.94 | 21.17 | 21.58 | 5,103,476 | -2.54(-10.53%) |
Nov 13, 2008 | 21.67 | 24.75 | 20.65 | 24.12 | 8,469,835 | +2.93(+13.83%) |
Nov 12, 2008 | 22.18 | 23.23 | 21.06 | 21.19 | 5,519,033 | -1.81(-7.87%) |
Nov 11, 2008 | 24.62 | 24.83 | 21.68 | 23.00 | 7,174,069 | -2.21(-8.77%) |
Nov 10, 2008 | 27.27 | 27.55 | 24.84 | 25.21 | 4,169,421 | -1.76(-6.53%) |
Nov 07, 2008 | 24.97 | 27.42 | 24.11 | 26.97 | 4,401,988 | +2.39(+9.72%) |
Nov 06, 2008 | 26.40 | 26.40 | 23.39 | 24.58 | 5,580,327 | -2.17(-8.11%) |
Nov 05, 2008 | 29.56 | 29.78 | 26.02 | 26.75 | 5,111,943 | -3.25(-10.83%) |
Nov 04, 2008 | 29.00 | 30.15 | 28.31 | 30.00 | 4,367,264 | +2.45(+8.89%) |
Nov 03, 2008 | 29.84 | 29.95 | 27.43 | 27.55 | 3,155,031 | -2.37(-7.92%) |
Oct 31, 2008 | 29.13 | 30.14 | 28.38 | 29.92 | 4,888,249 | -0.02(-0.07%) |
Oct 30, 2008 | 29.89 | 30.27 | 28.49 | 29.94 | 4,054,738 | +0.57(+1.94%) |
Oct 29, 2008 | 29.84 | 31.42 | 28.21 | 29.37 | 5,432,949 | -0.60(-2.00%) |
Oct 28, 2008 | 26.73 | 30.33 | 25.19 | 29.97 | 6,629,863 | +3.81(+14.56%) |
Oct 27, 2008 | 26.44 | 28.65 | 25.94 | 26.16 | 3,610,942 | -1.12(-4.11%) |
Oct 24, 2008 | 27.36 | 29.23 | 26.06 | 27.28 | 3,755,752 | -2.24(-7.59%) |
Oct 23, 2008 | 28.60 | 29.59 | 26.34 | 29.52 | 4,641,878 | +1.01(+3.54%) |
Oct 22, 2008 | 30.36 | 31.12 | 27.93 | 28.51 | 4,973,878 | -2.45(-7.91%) |
Oct 21, 2008 | 30.93 | 32.14 | 30.48 | 30.96 | 2,441,230 | -0.28(-0.90%) |
Oct 20, 2008 | 30.14 | 31.33 | 29.03 | 31.24 | 2,209,937 | +1.09(+3.62%) |
Oct 17, 2008 | 28.45 | 31.83 | 28.44 | 30.15 | 3,636,843 | -0.27(-0.89%) |
Oct 16, 2008 | 28.66 | 30.94 | 27.19 | 30.42 | 5,355,306 | +2.07(+7.30%) |
Oct 15, 2008 | 31.20 | 31.65 | 27.26 | 28.35 | 4,790,595 | -3.94(-12.20%) |
Oct 14, 2008 | 35.14 | 35.14 | 29.42 | 32.29 | 4,625,998 | -1.27(-3.78%) |
Oct 13, 2008 | 33.40 | 34.00 | 29.37 | 33.56 | 3,966,117 | +1.22(+3.77%) |
Oct 10, 2008 | 27.03 | 32.55 | 25.92 | 32.34 | 11,132,658 | +4.43(+15.87%) |
Oct 09, 2008 | 30.51 | 31.40 | 27.91 | 27.91 | 6,142,180 | -2.39(-7.89%) |
Oct 08, 2008 | 31.66 | 32.54 | 29.72 | 30.30 | 6,112,518 | -1.22(-3.87%) |
Oct 07, 2008 | 33.35 | 34.01 | 31.42 | 31.52 | 6,570,356 | -2.23(-6.61%) |
Oct 06, 2008 | 32.78 | 35.22 | 32.66 | 33.75 | 4,699,641 | -1.87(-5.25%) |
Oct 03, 2008 | 38.88 | 39.33 | 35.35 | 35.62 | 3,352,359 | -2.38(-6.26%) |
Oct 02, 2008 | 38.80 | 39.01 | 37.43 | 38.00 | 3,182,741 | -0.99(-2.54%) |
Oct 01, 2008 | 39.80 | 39.83 | 38.13 | 38.99 | 2,182,015 | -1.14(-2.84%) |
Sep 30, 2008 | 38.74 | 40.35 | 38.12 | 40.13 | 4,727,464 | +2.97(+7.99%) |
Sep 29, 2008 | 38.50 | 39.21 | 35.25 | 37.16 | 4,325,254 | -2.31(-5.85%) |
Sep 26, 2008 | 36.78 | 39.48 | 35.85 | 39.47 | 0 | +2.09(+5.59%) |
Sep 25, 2008 | 36.49 | 37.99 | 36.06 | 37.38 | 2,669,147 | +1.05(+2.89%) |
Sep 24, 2008 | 36.30 | 36.86 | 35.65 | 36.33 | 1,785,843 | +0.11(+0.30%) |
Sep 23, 2008 | 36.28 | 37.02 | 35.28 | 36.22 | 3,143,698 | -0.09(-0.25%) |
Sep 22, 2008 | 39.30 | 39.95 | 35.57 | 36.31 | 3,355,085 | -3.82(-9.52%) |
Sep 19, 2008 | 42.16 | 42.16 | 35.10 | 40.13 | 0 | -1.12(-2.72%) |
Sep 18, 2008 | 35.97 | 41.25 | 33.68 | 41.25 | 6,148,306 | +6.99(+20.40%) |
Sep 17, 2008 | 35.07 | 35.57 | 33.70 | 34.26 | 4,573,117 | -1.55(-4.33%) |
Sep 16, 2008 | 32.99 | 36.00 | 32.00 | 35.81 | 4,787,215 | +2.29(+6.83%) |
Sep 15, 2008 | 34.43 | 35.53 | 33.52 | 33.52 | 4,738,414 | -1.75(-4.96%) |
Sep 12, 2008 | 34.53 | 35.43 | 34.49 | 35.27 | 2,198,231 | +0.30(+0.86%) |
Sep 11, 2008 | 33.86 | 35.10 | 33.38 | 34.97 | 2,695,699 | +0.69(+2.01%) |
Sep 10, 2008 | 34.03 | 34.90 | 33.67 | 34.28 | 2,764,534 | +0.44(+1.30%) |
Sep 09, 2008 | 34.88 | 35.61 | 33.72 | 33.84 | 4,088,045 | -1.31(-3.73%) |
Sep 08, 2008 | 35.32 | 36.30 | 34.21 | 35.15 | 3,962,443 | +0.85(+2.48%) |
Sep 05, 2008 | 34.18 | 34.33 | 33.56 | 34.30 | 0 | -0.24(-0.69%) |
Sep 04, 2008 | 35.68 | 35.90 | 34.37 | 34.54 | 3,125,497 | -1.45(-4.03%) |
Sep 03, 2008 | 36.29 | 36.30 | 35.18 | 35.99 | 2,505,275 | -0.13(-0.36%) |