Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 18.77 | 18.90 | 18.30 | 18.74 | 20,611,320 | -0.16(-0.86%) |
Nov 26, 2008 | 17.52 | 19.07 | 17.47 | 18.90 | 55,023,640 | +0.83(+4.57%) |
Nov 25, 2008 | 18.03 | 18.44 | 16.74 | 18.08 | 93,952,000 | +0.48(+2.71%) |
Nov 24, 2008 | 15.66 | 18.09 | 15.04 | 17.60 | 166,139,968 | +2.22(+14.46%) |
Nov 21, 2008 | 14.66 | 15.45 | 13.20 | 15.38 | 84,575,864 | +1.17(+8.26%) |
Nov 20, 2008 | 15.12 | 16.04 | 13.82 | 14.20 | 104,253,408 | -1.36(-8.73%) |
Nov 19, 2008 | 17.39 | 17.46 | 15.18 | 15.56 | 66,547,332 | -2.13(-12.06%) |
Nov 18, 2008 | 17.83 | 18.13 | 16.62 | 17.70 | 51,633,912 | -0.74(-4.02%) |
Nov 17, 2008 | 18.15 | 18.61 | 17.68 | 18.44 | 32,036,188 | -0.15(-0.79%) |
Nov 14, 2008 | 19.94 | 20.18 | 18.33 | 18.58 | 40,969,728 | -2.03(-9.86%) |
Nov 13, 2008 | 18.70 | 20.78 | 17.78 | 20.62 | 71,551,288 | +2.05(+11.07%) |
Nov 12, 2008 | 19.44 | 19.51 | 18.40 | 18.56 | 48,656,568 | -1.48(-7.37%) |
Nov 11, 2008 | 19.95 | 20.50 | 19.22 | 20.04 | 51,478,120 | -0.26(-1.27%) |
Nov 10, 2008 | 22.47 | 22.53 | 20.09 | 20.30 | 47,193,336 | -1.90(-8.57%) |
Nov 07, 2008 | 21.03 | 22.35 | 20.55 | 22.20 | 45,949,740 | +1.24(+5.92%) |
Nov 06, 2008 | 21.64 | 21.87 | 20.83 | 20.96 | 41,476,288 | -0.99(-4.53%) |
Nov 05, 2008 | 23.93 | 23.93 | 21.81 | 21.95 | 38,168,040 | -2.35(-9.66%) |
Nov 04, 2008 | 23.37 | 24.42 | 23.18 | 24.30 | 35,669,440 | +1.28(+5.56%) |
Nov 03, 2008 | 23.68 | 23.95 | 22.99 | 23.02 | 23,330,980 | -0.87(-3.64%) |
Oct 31, 2008 | 22.53 | 23.95 | 22.15 | 23.89 | 40,000,860 | +1.41(+6.30%) |
Oct 30, 2008 | 22.46 | 22.64 | 21.67 | 22.47 | 36,090,128 | +1.04(+4.85%) |
Oct 29, 2008 | 22.01 | 22.99 | 21.16 | 21.44 | 40,508,764 | -0.89(-3.97%) |
Oct 28, 2008 | 19.85 | 22.41 | 18.74 | 22.32 | 47,448,012 | +3.13(+16.33%) |
Oct 27, 2008 | 20.02 | 20.95 | 18.93 | 19.19 | 28,710,968 | -1.06(-5.21%) |
Oct 24, 2008 | 19.52 | 21.28 | 19.24 | 20.25 | 44,500,912 | -1.39(-6.41%) |
Oct 23, 2008 | 21.87 | 22.40 | 19.70 | 21.63 | 55,751,924 | -0.34(-1.56%) |
Oct 22, 2008 | 23.15 | 23.40 | 21.18 | 21.98 | 45,767,212 | -1.74(-7.34%) |
Oct 21, 2008 | 24.01 | 24.82 | 23.60 | 23.72 | 25,457,282 | -0.85(-3.45%) |
Oct 20, 2008 | 24.68 | 24.84 | 23.38 | 24.56 | 30,774,562 | +0.23(+0.95%) |
Oct 17, 2008 | 23.68 | 25.48 | 23.33 | 24.33 | 32,936,634 | -0.25(-1.03%) |
Oct 16, 2008 | 23.77 | 24.69 | 22.43 | 24.59 | 55,267,360 | +1.45(+6.29%) |
Oct 15, 2008 | 26.15 | 26.44 | 22.95 | 23.13 | 33,787,884 | -3.82(-14.17%) |
Oct 14, 2008 | 29.30 | 29.44 | 25.10 | 26.95 | 42,223,032 | -1.87(-6.49%) |
Oct 13, 2008 | 28.06 | 28.97 | 26.73 | 28.82 | 27,901,106 | +2.00(+7.47%) |
Oct 10, 2008 | 23.78 | 29.20 | 23.15 | 26.81 | 54,493,412 | +1.98(+7.96%) |
Oct 09, 2008 | 27.54 | 27.84 | 24.56 | 24.84 | 46,250,820 | -1.91(-7.16%) |
Oct 08, 2008 | 26.84 | 28.03 | 26.44 | 26.75 | 42,590,252 | -0.45(-1.67%) |
Oct 07, 2008 | 29.89 | 29.90 | 27.19 | 27.21 | 39,706,124 | -2.51(-8.45%) |
Oct 06, 2008 | 28.98 | 29.76 | 28.09 | 29.72 | 41,587,084 | -0.56(-1.84%) |
Oct 03, 2008 | 32.56 | 32.88 | 30.27 | 30.27 | 42,046,780 | -1.71(-5.34%) |
Oct 02, 2008 | 33.69 | 33.87 | 31.70 | 31.98 | 27,716,876 | -2.27(-6.62%) |
Oct 01, 2008 | 34.34 | 34.34 | 33.66 | 34.25 | 21,247,128 | -0.53(-1.53%) |
Sep 30, 2008 | 34.05 | 35.09 | 33.11 | 34.78 | 25,847,868 | +1.61(+4.86%) |
Sep 29, 2008 | 34.53 | 34.75 | 32.88 | 33.17 | 34,533,568 | -2.11(-5.98%) |
Sep 26, 2008 | 33.80 | 35.58 | 33.48 | 35.28 | 0 | +0.72(+2.08%) |
Sep 25, 2008 | 34.64 | 34.91 | 33.73 | 34.56 | 27,313,092 | +0.63(+1.85%) |
Sep 24, 2008 | 34.81 | 34.81 | 33.62 | 33.93 | 23,048,840 | -0.25(-0.74%) |
Sep 23, 2008 | 34.75 | 35.22 | 34.06 | 34.19 | 28,231,722 | +0.22(+0.64%) |
Sep 22, 2008 | 37.12 | 37.40 | 33.85 | 33.97 | 20,584,392 | -3.28(-8.81%) |
Sep 19, 2008 | 39.64 | 37.25 | 35.36 | 37.25 | 0 | +1.78(+5.03%) |
Sep 18, 2008 | 33.40 | 35.48 | 31.71 | 35.47 | 87,373,624 | +2.21(+6.63%) |
Sep 17, 2008 | 34.21 | 34.76 | 32.87 | 33.26 | 69,011,088 | -1.62(-4.66%) |
Sep 16, 2008 | 32.92 | 35.00 | 32.82 | 34.89 | 73,466,544 | +1.04(+3.08%) |
Sep 15, 2008 | 34.62 | 35.39 | 33.69 | 33.84 | 49,490,556 | -2.22(-6.15%) |
Sep 12, 2008 | 35.30 | 36.13 | 35.06 | 36.06 | 25,232,722 | +0.38(+1.06%) |
Sep 11, 2008 | 34.89 | 35.71 | 34.57 | 35.68 | 28,697,110 | +0.40(+1.15%) |
Sep 10, 2008 | 35.50 | 35.72 | 34.59 | 35.28 | 26,361,668 | +0.19(+0.54%) |
Sep 09, 2008 | 36.34 | 36.76 | 34.98 | 35.09 | 29,979,080 | -1.61(-4.38%) |
Sep 08, 2008 | 36.42 | 36.94 | 35.48 | 36.70 | 35,256,300 | +1.52(+4.32%) |
Sep 05, 2008 | 34.67 | 35.18 | 34.24 | 35.18 | 0 | +0.22(+0.63%) |
Sep 04, 2008 | 35.72 | 35.92 | 34.92 | 34.96 | 20,582,806 | -1.13(-3.12%) |
Sep 03, 2008 | 35.52 | 36.09 | 35.23 | 36.08 | 22,817,430 | +0.49(+1.37%) |