Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 25.70 | 26.90 | 25.37 | 26.65 | 3,043,750 | +3.03(+12.81%) |
Nov 27, 2008 | 22.48 | 23.69 | 21.62 | 23.62 | 5,968,058 | +0.91(+4.02%) |
Nov 26, 2008 | 22.06 | 22.92 | 20.89 | 22.71 | 10,952,669 | +1.01(+4.66%) |
Nov 25, 2008 | 18.66 | 22.07 | 17.90 | 21.70 | 15,624,007 | -2.08(-8.74%) |
Nov 24, 2008 | 20.45 | 24.19 | 19.61 | 23.78 | 14,258,487 | +4.91(+26.05%) |
Nov 21, 2008 | 21.37 | 22.21 | 18.40 | 18.86 | 10,907,266 | -2.82(-13.01%) |
Nov 20, 2008 | 23.48 | 24.39 | 21.49 | 21.68 | 7,694,189 | -2.17(-9.09%) |
Nov 19, 2008 | 23.85 | 24.99 | 22.83 | 23.85 | 11,038,519 | -0.34(-1.39%) |
Nov 18, 2008 | 25.29 | 26.21 | 23.97 | 24.19 | 6,033,961 | -2.32(-8.74%) |
Nov 17, 2008 | 27.71 | 28.72 | 26.26 | 26.51 | 5,509,412 | -0.83(-3.05%) |
Nov 14, 2008 | 26.55 | 28.32 | 24.03 | 27.34 | 11,700,913 | +1.26(+4.85%) |
Nov 13, 2008 | 27.30 | 28.18 | 25.91 | 26.07 | 7,161,090 | -1.64(-5.92%) |
Nov 12, 2008 | 28.33 | 29.35 | 27.46 | 27.72 | 7,165,395 | -1.05(-3.65%) |
Nov 11, 2008 | 30.55 | 30.57 | 28.56 | 28.77 | 5,838,257 | -2.76(-8.74%) |
Nov 10, 2008 | 33.48 | 33.50 | 31.29 | 31.52 | 5,327,764 | +3.18(+11.21%) |
Nov 07, 2008 | 30.19 | 31.92 | 27.79 | 28.34 | 13,998,223 | -2.27(-7.41%) |
Nov 06, 2008 | 32.65 | 33.13 | 30.45 | 30.61 | 8,494,359 | -2.41(-7.29%) |
Nov 05, 2008 | 31.55 | 33.21 | 30.54 | 33.02 | 8,703,111 | +2.16(+7.00%) |
Nov 04, 2008 | 30.37 | 31.52 | 30.19 | 30.86 | 4,634,022 | -2.96(-8.74%) |
Nov 03, 2008 | 33.28 | 34.54 | 33.08 | 33.81 | 4,228,897 | +3.05(+9.91%) |
Oct 31, 2008 | 29.27 | 30.80 | 29.00 | 30.77 | 5,863,307 | +1.72(+5.91%) |
Oct 30, 2008 | 30.31 | 30.78 | 28.70 | 29.05 | 6,251,977 | -0.51(-1.71%) |
Oct 29, 2008 | 30.32 | 31.42 | 29.20 | 29.55 | 8,107,778 | -1.06(-3.46%) |
Oct 28, 2008 | 28.11 | 30.66 | 26.70 | 30.61 | 6,923,634 | +3.53(+13.02%) |
Oct 27, 2008 | 25.70 | 28.60 | 25.35 | 27.09 | 8,416,469 | +0.18(+0.65%) |
Oct 24, 2008 | 24.80 | 27.85 | 23.75 | 26.91 | 11,322,942 | -0.84(-3.01%) |
Oct 23, 2008 | 30.64 | 30.95 | 26.21 | 27.75 | 14,408,682 | -3.01(-9.79%) |
Oct 22, 2008 | 31.03 | 32.05 | 29.91 | 30.76 | 6,981,172 | -1.15(-3.60%) |
Oct 21, 2008 | 31.23 | 33.03 | 31.04 | 31.91 | 6,352,046 | -0.15(-0.45%) |
Oct 20, 2008 | 32.64 | 32.93 | 30.90 | 32.05 | 6,705,228 | -0.05(-0.14%) |
Oct 17, 2008 | 33.20 | 34.31 | 31.88 | 32.10 | 9,351,285 | -2.11(-6.16%) |
Oct 16, 2008 | 34.16 | 35.10 | 31.39 | 34.21 | 12,009,865 | +0.48(+1.43%) |
Oct 15, 2008 | 33.51 | 35.53 | 32.24 | 33.72 | 12,811,993 | -0.51(-1.48%) |
Oct 14, 2008 | 30.99 | 35.63 | 30.97 | 34.23 | 18,588,408 | +6.01(+21.29%) |
Oct 13, 2008 | 30.28 | 30.39 | 25.45 | 28.22 | 12,646,427 | +0.32(+1.15%) |
Oct 10, 2008 | 24.14 | 29.63 | 23.94 | 27.90 | 19,084,454 | +1.26(+4.75%) |
Oct 09, 2008 | 32.80 | 32.80 | 24.66 | 26.63 | 18,323,686 | -5.37(-16.77%) |
Oct 08, 2008 | 33.29 | 36.41 | 30.27 | 32.00 | 12,116,851 | -3.18(-9.04%) |
Oct 07, 2008 | 38.73 | 39.09 | 33.93 | 35.18 | 10,262,485 | -2.95(-7.74%) |
Oct 06, 2008 | 39.73 | 40.65 | 34.11 | 38.13 | 10,808,240 | -3.73(-8.92%) |
Oct 03, 2008 | 40.12 | 44.26 | 39.47 | 41.86 | 9,838,720 | +2.64(+6.74%) |
Oct 02, 2008 | 36.80 | 40.62 | 36.80 | 39.22 | 4,945,975 | +1.62(+4.32%) |
Oct 01, 2008 | 32.97 | 38.62 | 32.19 | 37.59 | 7,351,967 | +3.11(+9.02%) |
Sep 30, 2008 | 33.18 | 37.56 | 31.36 | 34.48 | 8,728,291 | +4.78(+16.10%) |
Sep 29, 2008 | 36.03 | 38.02 | 29.70 | 29.70 | 10,835,768 | -12.70(-29.95%) |
Sep 26, 2008 | 40.54 | 42.95 | 38.95 | 42.40 | 6,127,863 | +4.27(+11.19%) |
Sep 25, 2008 | 39.69 | 39.86 | 38.01 | 38.13 | 4,268,055 | -0.44(-1.15%) |
Sep 24, 2008 | 40.38 | 40.51 | 38.36 | 38.58 | 3,765,745 | -0.64(-1.64%) |
Sep 23, 2008 | 40.78 | 42.62 | 38.91 | 39.22 | 4,236,220 | -2.08(-5.03%) |
Sep 22, 2008 | 44.28 | 45.07 | 39.98 | 41.30 | 8,257,427 | -4.08(-8.99%) |
Sep 19, 2008 | 48.66 | 49.05 | 41.22 | 45.37 | 17,113,318 | +3.18(+7.54%) |
Sep 18, 2008 | 37.00 | 46.66 | 31.77 | 42.19 | 32,423,938 | +5.69(+15.58%) |
Sep 17, 2008 | 36.63 | 37.86 | 33.77 | 36.51 | 17,595,142 | -1.03(-2.74%) |
Sep 16, 2008 | 33.64 | 37.65 | 32.30 | 37.53 | 13,737,936 | +2.35(+6.69%) |
Sep 15, 2008 | 33.55 | 37.46 | 33.16 | 35.18 | 15,975,623 | -1.08(-2.98%) |
Sep 12, 2008 | 34.53 | 36.81 | 33.67 | 36.26 | 11,534,434 | +1.04(+2.96%) |
Sep 11, 2008 | 33.69 | 35.35 | 33.01 | 35.22 | 15,353,542 | +0.54(+1.55%) |
Sep 10, 2008 | 36.25 | 36.98 | 34.00 | 34.68 | 15,530,590 | -1.79(-4.90%) |
Sep 09, 2008 | 38.37 | 39.72 | 36.47 | 36.47 | 14,523,364 | -2.57(-6.58%) |
Sep 08, 2008 | 37.07 | 39.53 | 36.98 | 39.04 | 21,352,932 | +4.22(+12.13%) |
Sep 05, 2008 | 32.59 | 34.96 | 32.59 | 34.81 | 9,782,226 | +1.43(+4.27%) |
Sep 04, 2008 | 33.98 | 34.78 | 33.32 | 33.39 | 11,786,109 | -1.10(-3.20%) |
Sep 03, 2008 | 33.05 | 34.54 | 32.57 | 34.49 | 8,644,661 | +1.10(+3.31%) |