Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 25.47 | 26.12 | 25.21 | 25.39 | 1,052,659 | +0.15(+0.59%) |
Nov 26, 2008 | 23.91 | 25.47 | 23.02 | 25.25 | 3,002,042 | +0.97(+3.98%) |
Nov 25, 2008 | 23.84 | 24.56 | 22.91 | 24.28 | 4,145,922 | +0.86(+3.66%) |
Nov 24, 2008 | 20.96 | 24.09 | 20.85 | 23.42 | 4,112,273 | +2.81(+13.61%) |
Nov 21, 2008 | 20.32 | 20.65 | 19.47 | 20.62 | 6,898,235 | +0.68(+3.40%) |
Nov 20, 2008 | 21.77 | 22.11 | 19.78 | 19.94 | 4,318,535 | -1.99(-9.09%) |
Nov 19, 2008 | 24.19 | 24.50 | 21.92 | 21.93 | 3,570,803 | -2.27(-9.38%) |
Nov 18, 2008 | 24.22 | 24.83 | 23.43 | 24.20 | 2,175,320 | -0.01(-0.03%) |
Nov 17, 2008 | 24.59 | 25.38 | 24.20 | 24.21 | 2,140,940 | -1.00(-3.97%) |
Nov 14, 2008 | 26.34 | 27.05 | 25.13 | 25.21 | 2,812,498 | -1.59(-5.94%) |
Nov 13, 2008 | 24.18 | 26.80 | 23.92 | 26.80 | 4,894,582 | +2.41(+9.86%) |
Nov 12, 2008 | 26.26 | 26.26 | 23.83 | 24.39 | 3,211,878 | -2.28(-8.54%) |
Nov 11, 2008 | 26.66 | 27.25 | 25.67 | 26.67 | 2,833,698 | -0.43(-1.59%) |
Nov 10, 2008 | 29.06 | 29.37 | 26.44 | 27.10 | 2,252,804 | -1.54(-5.38%) |
Nov 07, 2008 | 28.10 | 28.71 | 27.41 | 28.64 | 2,143,946 | +0.64(+2.28%) |
Nov 06, 2008 | 30.00 | 30.10 | 27.70 | 28.01 | 3,152,189 | -2.15(-7.14%) |
Nov 05, 2008 | 31.57 | 31.83 | 29.91 | 30.16 | 2,762,597 | -1.66(-5.23%) |
Nov 04, 2008 | 31.37 | 32.67 | 30.93 | 31.82 | 3,066,610 | +0.86(+2.79%) |
Nov 03, 2008 | 30.11 | 31.11 | 29.96 | 30.96 | 3,043,114 | +0.88(+2.92%) |
Oct 31, 2008 | 29.57 | 30.68 | 28.45 | 30.08 | 3,719,967 | +0.52(+1.74%) |
Oct 30, 2008 | 28.86 | 29.62 | 28.18 | 29.57 | 2,737,117 | +1.29(+4.56%) |
Oct 29, 2008 | 29.59 | 30.05 | 26.95 | 28.28 | 5,490,585 | -1.30(-4.40%) |
Oct 28, 2008 | 30.96 | 30.96 | 24.64 | 29.58 | 12,613,151 | -2.68(-8.31%) |
Oct 27, 2008 | 31.77 | 33.27 | 30.84 | 32.26 | 5,222,772 | +0.56(+1.77%) |
Oct 24, 2008 | 31.09 | 33.80 | 30.22 | 31.70 | 4,833,570 | -1.28(-3.87%) |
Oct 23, 2008 | 34.69 | 35.09 | 31.83 | 32.98 | 5,051,738 | -1.73(-5.00%) |
Oct 22, 2008 | 37.30 | 37.63 | 33.33 | 34.71 | 5,799,376 | -3.28(-8.62%) |
Oct 21, 2008 | 39.43 | 40.69 | 37.52 | 37.99 | 3,539,322 | -1.95(-4.89%) |
Oct 20, 2008 | 40.06 | 40.43 | 38.85 | 39.94 | 2,401,856 | +0.10(+0.26%) |
Oct 17, 2008 | 39.56 | 41.90 | 38.35 | 39.84 | 3,158,287 | -0.56(-1.39%) |
Oct 16, 2008 | 39.98 | 40.76 | 37.34 | 40.40 | 3,724,683 | +0.27(+0.67%) |
Oct 15, 2008 | 43.20 | 43.20 | 39.60 | 40.13 | 2,574,657 | -3.41(-7.83%) |
Oct 14, 2008 | 47.65 | 47.66 | 41.39 | 43.54 | 3,406,387 | -2.48(-5.39%) |
Oct 13, 2008 | 44.64 | 46.02 | 42.67 | 46.02 | 2,361,149 | +2.88(+6.68%) |
Oct 10, 2008 | 38.94 | 45.64 | 38.65 | 43.14 | 4,347,018 | +1.55(+3.72%) |
Oct 09, 2008 | 44.01 | 45.40 | 41.27 | 41.59 | 6,070,631 | -1.82(-4.20%) |
Oct 08, 2008 | 42.32 | 44.66 | 41.14 | 43.42 | 4,694,649 | +0.14(+0.31%) |
Oct 07, 2008 | 45.14 | 46.56 | 42.99 | 43.28 | 5,579,454 | -1.92(-4.25%) |
Oct 06, 2008 | 44.37 | 45.95 | 42.66 | 45.20 | 5,346,254 | -0.66(-1.45%) |
Oct 03, 2008 | 49.80 | 51.01 | 45.86 | 45.87 | 0 | -3.39(-6.87%) |
Oct 02, 2008 | 52.31 | 53.36 | 48.58 | 49.25 | 4,286,895 | -3.91(-7.35%) |
Oct 01, 2008 | 50.38 | 53.56 | 50.38 | 53.16 | 2,546,184 | +2.03(+3.97%) |
Sep 30, 2008 | 54.17 | 54.17 | 49.99 | 51.13 | 3,248,856 | -2.12(-3.97%) |
Sep 29, 2008 | 53.36 | 54.13 | 50.30 | 53.25 | 3,594,955 | -1.15(-2.12%) |
Sep 26, 2008 | 52.75 | 54.79 | 52.35 | 54.40 | 0 | +0.91(+1.70%) |
Sep 25, 2008 | 53.80 | 54.41 | 52.68 | 53.49 | 2,533,079 | +0.10(+0.19%) |
Sep 24, 2008 | 53.40 | 54.52 | 52.73 | 53.39 | 1,925,322 | -0.28(-0.52%) |
Sep 23, 2008 | 54.30 | 55.35 | 52.88 | 53.66 | 2,585,514 | -0.59(-1.08%) |
Sep 22, 2008 | 57.63 | 57.65 | 54.05 | 54.25 | 2,362,894 | -4.10(-7.03%) |
Sep 19, 2008 | 57.32 | 59.24 | 55.98 | 58.35 | 0 | +2.90(+5.22%) |
Sep 18, 2008 | 55.49 | 56.26 | 51.09 | 55.46 | 6,951,374 | +1.24(+2.30%) |
Sep 17, 2008 | 55.90 | 57.97 | 54.08 | 54.21 | 4,420,142 | -2.61(-4.60%) |
Sep 16, 2008 | 54.44 | 58.60 | 53.10 | 56.82 | 4,753,410 | +1.28(+2.31%) |
Sep 15, 2008 | 54.98 | 57.30 | 54.79 | 55.54 | 2,588,947 | -0.92(-1.63%) |
Sep 12, 2008 | 56.42 | 56.79 | 55.40 | 56.46 | 1,971,945 | -0.28(-0.50%) |
Sep 11, 2008 | 55.31 | 56.99 | 54.43 | 56.75 | 2,916,765 | +0.71(+1.27%) |
Sep 10, 2008 | 54.54 | 56.76 | 54.26 | 56.04 | 2,787,033 | +1.88(+3.46%) |
Sep 09, 2008 | 57.36 | 58.14 | 53.78 | 54.16 | 4,286,932 | -3.54(-6.14%) |
Sep 08, 2008 | 53.97 | 57.99 | 53.97 | 57.70 | 5,552,838 | +4.82(+9.11%) |
Sep 05, 2008 | 51.40 | 52.96 | 50.46 | 52.88 | 0 | +1.14(+2.21%) |
Sep 04, 2008 | 53.56 | 53.71 | 51.74 | 51.74 | 2,686,470 | -2.48(-4.57%) |
Sep 03, 2008 | 54.19 | 55.42 | 53.21 | 54.22 | 1,942,619 | -0.18(-0.33%) |