Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 19.32 | 19.49 | 18.56 | 18.67 | 2,236,553 | -0.93(-4.75%) |
Nov 26, 2008 | 18.26 | 20.57 | 18.13 | 19.60 | 5,846,432 | +1.26(+6.89%) |
Nov 25, 2008 | 20.08 | 20.47 | 17.93 | 18.33 | 7,540,558 | -1.67(-8.37%) |
Nov 24, 2008 | 17.77 | 20.23 | 17.65 | 20.01 | 6,911,829 | +1.53(+8.27%) |
Nov 21, 2008 | 17.28 | 18.48 | 16.52 | 18.48 | 10,966,877 | +1.50(+8.82%) |
Nov 20, 2008 | 16.70 | 18.46 | 16.22 | 16.98 | 11,266,758 | +0.23(+1.34%) |
Nov 19, 2008 | 17.62 | 18.23 | 16.76 | 16.76 | 6,891,612 | -1.31(-7.26%) |
Nov 18, 2008 | 18.96 | 19.27 | 17.58 | 18.07 | 6,575,920 | -0.83(-4.40%) |
Nov 17, 2008 | 20.05 | 20.05 | 18.86 | 18.90 | 4,938,720 | -1.12(-5.58%) |
Nov 14, 2008 | 20.75 | 20.75 | 19.61 | 20.02 | 9,518,378 | -1.74(-8.01%) |
Nov 13, 2008 | 20.44 | 21.85 | 18.88 | 21.76 | 9,690,738 | +1.44(+7.08%) |
Nov 12, 2008 | 22.51 | 22.67 | 20.22 | 20.32 | 9,713,665 | -2.67(-11.63%) |
Nov 11, 2008 | 22.62 | 23.45 | 22.23 | 22.99 | 5,972,068 | +0.54(+2.40%) |
Nov 10, 2008 | 23.45 | 23.45 | 22.25 | 22.46 | 4,931,044 | -0.62(-2.67%) |
Nov 07, 2008 | 21.84 | 23.38 | 21.57 | 23.07 | 6,090,114 | +1.32(+6.08%) |
Nov 06, 2008 | 21.83 | 22.34 | 21.17 | 21.75 | 8,137,433 | -0.16(-0.72%) |
Nov 05, 2008 | 23.00 | 23.50 | 21.89 | 21.91 | 9,005,160 | -1.01(-4.40%) |
Nov 04, 2008 | 23.27 | 24.38 | 22.41 | 22.92 | 7,963,870 | +0.22(+0.95%) |
Nov 03, 2008 | 22.53 | 23.10 | 22.33 | 22.70 | 9,152,033 | +0.39(+1.76%) |
Oct 31, 2008 | 23.37 | 24.14 | 21.46 | 22.31 | 26,002,334 | -4.85(-17.85%) |
Oct 30, 2008 | 28.53 | 28.65 | 25.95 | 27.16 | 7,469,372 | -0.30(-1.11%) |
Oct 29, 2008 | 25.69 | 28.79 | 25.28 | 27.46 | 7,639,507 | +1.39(+5.33%) |
Oct 28, 2008 | 22.91 | 26.26 | 22.91 | 26.07 | 7,828,192 | +3.74(+16.75%) |
Oct 27, 2008 | 23.98 | 24.23 | 22.26 | 22.33 | 6,838,705 | -1.93(-7.95%) |
Oct 24, 2008 | 24.44 | 25.84 | 24.24 | 24.26 | 5,796,314 | -1.98(-7.54%) |
Oct 23, 2008 | 26.04 | 27.19 | 24.78 | 26.24 | 6,318,544 | +0.05(+0.19%) |
Oct 22, 2008 | 27.50 | 27.65 | 25.37 | 26.19 | 4,554,871 | -1.41(-5.11%) |
Oct 21, 2008 | 29.67 | 29.83 | 27.58 | 27.60 | 4,646,574 | -2.87(-9.42%) |
Oct 20, 2008 | 29.77 | 30.48 | 28.29 | 30.47 | 5,495,956 | +1.29(+4.43%) |
Oct 17, 2008 | 26.70 | 30.23 | 26.42 | 29.17 | 8,582,043 | +2.25(+8.37%) |
Oct 16, 2008 | 26.94 | 26.95 | 24.05 | 26.92 | 8,884,403 | +0.94(+3.62%) |
Oct 15, 2008 | 28.55 | 29.02 | 25.90 | 25.98 | 5,385,031 | -3.04(-10.46%) |
Oct 14, 2008 | 31.85 | 32.43 | 28.80 | 29.02 | 7,478,577 | -1.61(-5.24%) |
Oct 13, 2008 | 28.38 | 30.87 | 28.27 | 30.62 | 7,397,407 | +3.21(+11.72%) |
Oct 10, 2008 | 26.93 | 28.73 | 25.67 | 27.41 | 13,002,621 | +0.19(+0.68%) |
Oct 09, 2008 | 28.61 | 29.36 | 27.07 | 27.22 | 6,607,311 | -1.17(-4.10%) |
Oct 08, 2008 | 27.98 | 30.29 | 27.71 | 28.39 | 9,725,635 | -0.12(-0.41%) |
Oct 07, 2008 | 31.12 | 31.38 | 28.18 | 28.51 | 8,657,136 | -1.66(-5.52%) |
Oct 06, 2008 | 30.98 | 31.69 | 28.28 | 30.17 | 11,139,065 | -1.83(-5.72%) |
Oct 03, 2008 | 33.95 | 33.95 | 31.57 | 32.00 | 11,881,087 | -1.26(-3.80%) |
Oct 02, 2008 | 34.19 | 34.70 | 33.12 | 33.27 | 8,036,209 | -0.98(-2.86%) |
Oct 01, 2008 | 35.90 | 36.00 | 33.76 | 34.25 | 7,073,986 | -1.98(-5.46%) |
Sep 30, 2008 | 36.33 | 36.72 | 34.37 | 36.22 | 9,732,689 | +0.97(+2.75%) |
Sep 29, 2008 | 38.41 | 38.74 | 35.25 | 35.26 | 6,836,547 | -3.55(-9.16%) |
Sep 26, 2008 | 37.97 | 38.95 | 37.70 | 38.81 | 7,667,072 | +0.39(+1.02%) |
Sep 25, 2008 | 38.68 | 39.77 | 38.26 | 38.42 | 5,401,197 | -0.23(-0.58%) |
Sep 24, 2008 | 38.34 | 39.32 | 37.57 | 38.64 | 6,955,999 | -0.59(-1.50%) |
Sep 23, 2008 | 40.29 | 40.92 | 38.51 | 39.23 | 5,924,031 | -0.72(-1.81%) |
Sep 22, 2008 | 42.62 | 42.86 | 39.89 | 39.96 | 5,393,433 | -2.57(-6.03%) |
Sep 19, 2008 | 44.15 | 44.17 | 40.97 | 42.52 | 10,151,634 | -0.36(-0.85%) |
Sep 18, 2008 | 41.18 | 42.96 | 40.31 | 42.88 | 7,876,635 | +2.69(+6.70%) |
Sep 17, 2008 | 41.67 | 42.90 | 40.15 | 40.19 | 8,862,563 | -1.88(-4.47%) |
Sep 16, 2008 | 42.52 | 43.39 | 41.32 | 42.07 | 8,213,450 | -0.33(-0.79%) |
Sep 15, 2008 | 42.71 | 43.58 | 41.84 | 42.40 | 5,044,787 | -1.66(-3.76%) |
Sep 12, 2008 | 43.17 | 44.26 | 42.89 | 44.06 | 4,229,152 | -0.56(-1.25%) |
Sep 11, 2008 | 44.35 | 44.76 | 43.65 | 44.62 | 4,178,045 | -0.04(-0.09%) |
Sep 10, 2008 | 44.26 | 45.00 | 43.82 | 44.66 | 5,549,136 | +1.36(+3.14%) |
Sep 09, 2008 | 45.18 | 45.71 | 43.19 | 43.30 | 6,649,166 | -1.69(-3.77%) |
Sep 08, 2008 | 44.71 | 45.75 | 44.01 | 44.99 | 6,234,616 | -0.53(-1.16%) |
Sep 05, 2008 | 44.79 | 45.74 | 44.14 | 45.52 | 4,886,414 | +0.47(+1.04%) |
Sep 04, 2008 | 46.47 | 46.62 | 45.05 | 45.05 | 3,819,471 | -1.58(-3.38%) |
Sep 03, 2008 | 47.98 | 48.16 | 45.98 | 46.62 | 4,626,878 | -1.33(-2.78%) |