Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 22.92 | 23.18 | 22.65 | 23.16 | 9,739,320 | +0.08(+0.36%) |
Nov 26, 2008 | 22.17 | 23.07 | 22.07 | 23.07 | 23,922,632 | +0.52(+2.32%) |
Nov 25, 2008 | 23.07 | 23.11 | 21.41 | 22.55 | 31,730,780 | -0.09(-0.40%) |
Nov 24, 2008 | 21.38 | 22.88 | 21.14 | 22.64 | 38,785,404 | +1.83(+8.78%) |
Nov 21, 2008 | 20.54 | 20.83 | 19.43 | 20.81 | 52,593,308 | +0.66(+3.29%) |
Nov 20, 2008 | 20.53 | 21.81 | 20.06 | 20.15 | 52,085,944 | -0.55(-2.67%) |
Nov 19, 2008 | 21.71 | 22.54 | 20.70 | 20.70 | 32,162,584 | -1.24(-5.66%) |
Nov 18, 2008 | 21.98 | 22.07 | 20.68 | 21.94 | 38,634,584 | +0.11(+0.51%) |
Nov 17, 2008 | 22.23 | 22.59 | 21.76 | 21.83 | 31,257,370 | -0.89(-3.92%) |
Nov 14, 2008 | 22.92 | 23.87 | 22.28 | 22.72 | 34,989,320 | -1.30(-5.40%) |
Nov 13, 2008 | 22.51 | 24.13 | 21.26 | 24.02 | 42,537,308 | +1.55(+6.91%) |
Nov 12, 2008 | 23.79 | 23.83 | 22.39 | 22.47 | 39,790,036 | -1.72(-7.13%) |
Nov 11, 2008 | 24.11 | 24.92 | 24.00 | 24.19 | 35,257,624 | -0.17(-0.68%) |
Nov 10, 2008 | 24.91 | 25.23 | 23.99 | 24.36 | 30,369,456 | -0.24(-0.98%) |
Nov 07, 2008 | 23.67 | 25.14 | 23.50 | 24.60 | 56,278,188 | +1.80(+7.90%) |
Nov 06, 2008 | 23.45 | 24.19 | 22.74 | 22.80 | 61,353,956 | -1.46(-6.03%) |
Nov 05, 2008 | 25.94 | 25.96 | 23.95 | 24.26 | 42,501,648 | -1.92(-7.35%) |
Nov 04, 2008 | 26.10 | 26.82 | 25.23 | 26.19 | 35,691,300 | +0.52(+2.04%) |
Nov 03, 2008 | 25.52 | 26.39 | 25.05 | 25.66 | 26,317,952 | -0.73(-2.77%) |
Oct 31, 2008 | 27.23 | 27.28 | 26.01 | 26.39 | 39,086,632 | -1.01(-3.68%) |
Oct 30, 2008 | 27.18 | 27.56 | 26.27 | 27.40 | 31,493,584 | +1.24(+4.75%) |
Oct 29, 2008 | 26.57 | 27.65 | 25.69 | 26.16 | 37,468,816 | -0.68(-2.54%) |
Oct 28, 2008 | 24.35 | 26.94 | 23.54 | 26.84 | 40,678,068 | +3.40(+14.51%) |
Oct 27, 2008 | 23.62 | 24.95 | 23.35 | 23.44 | 28,082,234 | -0.70(-2.89%) |
Oct 24, 2008 | 22.25 | 24.73 | 22.22 | 24.14 | 37,735,964 | -0.19(-0.79%) |
Oct 23, 2008 | 24.34 | 25.37 | 23.01 | 24.33 | 44,868,640 | -0.26(-1.04%) |
Oct 22, 2008 | 25.43 | 26.19 | 24.01 | 24.59 | 43,961,816 | -0.68(-2.70%) |
Oct 21, 2008 | 27.14 | 27.25 | 25.08 | 25.27 | 46,874,784 | -2.52(-9.08%) |
Oct 20, 2008 | 27.63 | 27.94 | 25.87 | 27.79 | 39,614,024 | +0.37(+1.36%) |
Oct 17, 2008 | 25.99 | 28.16 | 25.97 | 27.42 | 49,121,120 | +0.59(+2.21%) |
Oct 16, 2008 | 25.79 | 26.99 | 24.63 | 26.83 | 54,269,480 | +1.78(+7.11%) |
Oct 15, 2008 | 27.32 | 27.63 | 24.92 | 25.05 | 44,668,832 | -2.77(-9.95%) |
Oct 14, 2008 | 29.58 | 29.73 | 27.16 | 27.81 | 41,840,120 | -1.37(-4.68%) |
Oct 13, 2008 | 27.96 | 29.31 | 26.57 | 29.18 | 42,432,160 | +2.29(+8.52%) |
Oct 10, 2008 | 26.88 | 29.28 | 24.85 | 26.89 | 68,593,544 | -0.48(-1.76%) |
Oct 09, 2008 | 28.90 | 29.72 | 26.92 | 27.37 | 49,340,424 | -0.96(-3.38%) |
Oct 08, 2008 | 26.59 | 29.76 | 26.43 | 28.33 | 58,268,332 | +1.30(+4.82%) |
Oct 07, 2008 | 27.98 | 29.01 | 26.86 | 27.03 | 47,409,660 | -0.72(-2.61%) |
Oct 06, 2008 | 27.46 | 28.12 | 26.03 | 27.75 | 50,287,796 | -0.44(-1.57%) |
Oct 03, 2008 | 27.99 | 29.83 | 27.94 | 28.19 | 43,455,924 | +0.21(+0.74%) |
Oct 02, 2008 | 28.43 | 28.66 | 27.29 | 27.99 | 39,898,708 | -0.66(-2.29%) |
Oct 01, 2008 | 29.52 | 29.52 | 27.94 | 28.64 | 31,324,870 | -1.00(-3.37%) |
Sep 30, 2008 | 28.32 | 29.78 | 28.09 | 29.64 | 43,096,276 | +2.13(+7.75%) |
Sep 29, 2008 | 31.04 | 31.44 | 21.30 | 27.51 | 73,766,480 | -4.11(-13.00%) |
Sep 26, 2008 | 31.38 | 31.90 | 30.93 | 31.62 | 30,652,724 | -0.48(-1.50%) |
Sep 25, 2008 | 31.68 | 32.58 | 31.27 | 32.10 | 24,307,634 | +0.86(+2.76%) |
Sep 24, 2008 | 31.81 | 32.05 | 30.71 | 31.24 | 27,673,184 | -0.43(-1.35%) |
Sep 23, 2008 | 31.94 | 32.82 | 31.34 | 31.67 | 30,228,088 | -0.03(-0.11%) |
Sep 22, 2008 | 33.39 | 33.62 | 31.55 | 31.70 | 26,825,964 | -1.92(-5.70%) |
Sep 19, 2008 | 33.63 | 33.97 | 26.09 | 33.62 | 54,715,296 | +1.41(+4.37%) |
Sep 18, 2008 | 31.73 | 32.77 | 30.48 | 32.22 | 56,654,656 | +1.21(+3.92%) |
Sep 17, 2008 | 32.30 | 32.61 | 31.00 | 31.00 | 43,660,584 | -2.06(-6.22%) |
Sep 16, 2008 | 32.11 | 33.59 | 31.39 | 33.06 | 45,331,968 | +0.76(+2.35%) |
Sep 15, 2008 | 32.10 | 33.31 | 31.99 | 32.30 | 29,361,670 | -0.76(-2.30%) |
Sep 12, 2008 | 33.39 | 33.80 | 32.77 | 33.06 | 28,286,522 | -0.81(-2.38%) |
Sep 11, 2008 | 32.07 | 33.97 | 32.02 | 33.86 | 38,454,724 | +1.63(+5.05%) |
Sep 10, 2008 | 32.11 | 32.74 | 31.90 | 32.24 | 38,159,128 | +0.77(+2.46%) |
Sep 09, 2008 | 32.02 | 32.32 | 31.37 | 31.46 | 40,114,324 | -0.46(-1.45%) |
Sep 08, 2008 | 33.32 | 33.51 | 31.79 | 31.93 | 47,595,660 | -0.96(-2.92%) |
Sep 05, 2008 | 32.82 | 33.42 | 32.24 | 32.88 | 38,200,280 | -0.60(-1.79%) |
Sep 04, 2008 | 33.83 | 34.55 | 33.46 | 33.48 | 44,900,816 | -0.50(-1.46%) |
Sep 03, 2008 | 35.05 | 35.05 | 33.53 | 33.98 | 43,338,892 | -1.32(-3.73%) |