Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 25.26 | 27.38 | 25.26 | 25.80 | 1,619,604 | -1.09(-4.05%) |
Nov 26, 2008 | 24.16 | 26.88 | 23.33 | 26.88 | 4,281,394 | +2.37(+9.67%) |
Nov 25, 2008 | 24.63 | 25.03 | 22.67 | 24.51 | 2,632,500 | +0.05(+0.21%) |
Nov 24, 2008 | 21.67 | 25.36 | 20.75 | 24.46 | 5,169,970 | +3.72(+17.93%) |
Nov 21, 2008 | 21.89 | 22.01 | 18.92 | 20.74 | 4,842,423 | +0.50(+2.46%) |
Nov 20, 2008 | 21.57 | 21.69 | 19.10 | 20.24 | 7,539,196 | -1.50(-6.91%) |
Nov 19, 2008 | 25.21 | 25.85 | 21.25 | 21.75 | 5,639,334 | -3.47(-13.75%) |
Nov 18, 2008 | 25.66 | 26.53 | 24.31 | 25.21 | 5,088,856 | -0.35(-1.37%) |
Nov 17, 2008 | 27.66 | 27.84 | 25.26 | 25.56 | 5,395,128 | -2.29(-8.23%) |
Nov 14, 2008 | 28.32 | 28.75 | 27.53 | 27.86 | 10,616,864 | -1.14(-3.93%) |
Nov 13, 2008 | 29.68 | 31.82 | 28.16 | 29.00 | 14,845,728 | -0.32(-1.08%) |
Nov 12, 2008 | 31.29 | 31.48 | 28.50 | 29.31 | 5,555,636 | -3.14(-9.68%) |
Nov 11, 2008 | 31.73 | 32.53 | 30.14 | 32.45 | 8,189,502 | +2.12(+7.01%) |
Nov 10, 2008 | 30.60 | 32.39 | 28.74 | 30.33 | 2,252,820 | +0.51(+1.69%) |
Nov 07, 2008 | 29.92 | 31.68 | 26.88 | 29.82 | 2,663,360 | +0.22(+0.74%) |
Nov 06, 2008 | 29.14 | 30.75 | 28.02 | 29.60 | 4,167,241 | -1.09(-3.57%) |
Nov 05, 2008 | 32.87 | 33.04 | 30.15 | 30.70 | 3,002,878 | -2.75(-8.21%) |
Nov 04, 2008 | 34.72 | 35.54 | 31.26 | 33.45 | 4,242,796 | +0.03(+0.08%) |
Nov 03, 2008 | 35.38 | 39.51 | 32.91 | 33.42 | 5,071,655 | -5.71(-14.59%) |
Oct 31, 2008 | 31.41 | 40.74 | 30.11 | 39.13 | 10,069,998 | +9.00(+29.89%) |
Oct 30, 2008 | 29.18 | 31.41 | 27.41 | 30.12 | 7,580,357 | +3.53(+13.28%) |
Oct 29, 2008 | 22.25 | 29.14 | 22.23 | 26.59 | 9,635,380 | +5.29(+24.85%) |
Oct 28, 2008 | 22.35 | 22.80 | 18.18 | 21.30 | 8,716,672 | -0.38(-1.73%) |
Oct 27, 2008 | 23.32 | 23.74 | 21.06 | 21.68 | 5,399,537 | -2.03(-8.55%) |
Oct 24, 2008 | 24.99 | 26.81 | 23.70 | 23.70 | 5,704,735 | -3.75(-13.66%) |
Oct 23, 2008 | 29.73 | 30.12 | 25.47 | 27.45 | 4,621,685 | -2.59(-8.63%) |
Oct 22, 2008 | 31.18 | 32.69 | 28.74 | 30.05 | 2,791,076 | -1.77(-5.57%) |
Oct 21, 2008 | 34.02 | 35.63 | 31.60 | 31.82 | 3,657,541 | -2.13(-6.28%) |
Oct 20, 2008 | 37.91 | 38.17 | 33.20 | 33.95 | 2,872,712 | -3.31(-8.88%) |
Oct 17, 2008 | 33.56 | 38.56 | 32.66 | 37.26 | 3,444,490 | +3.23(+9.48%) |
Oct 16, 2008 | 32.06 | 34.59 | 29.35 | 34.04 | 4,088,430 | +2.10(+6.57%) |
Oct 15, 2008 | 39.52 | 40.55 | 31.87 | 31.94 | 3,536,780 | -6.41(-16.72%) |
Oct 14, 2008 | 40.09 | 43.84 | 36.96 | 38.35 | 4,754,376 | -2.70(-6.58%) |
Oct 13, 2008 | 40.53 | 41.19 | 38.93 | 41.05 | 2,595,512 | +2.52(+6.54%) |
Oct 10, 2008 | 35.30 | 40.05 | 33.04 | 38.53 | 4,925,117 | +2.10(+5.76%) |
Oct 09, 2008 | 39.94 | 42.10 | 35.64 | 36.43 | 3,036,762 | -2.57(-6.58%) |
Oct 08, 2008 | 36.76 | 42.76 | 36.59 | 39.00 | 4,123,462 | +0.13(+0.33%) |
Oct 07, 2008 | 44.82 | 44.82 | 38.34 | 38.87 | 4,180,555 | -5.03(-11.47%) |
Oct 06, 2008 | 44.27 | 44.37 | 37.15 | 43.90 | 5,892,112 | -1.72(-3.76%) |
Oct 03, 2008 | 48.25 | 48.55 | 45.51 | 45.62 | 2,989,618 | -2.22(-4.63%) |
Oct 02, 2008 | 49.62 | 49.62 | 45.51 | 47.83 | 3,983,169 | -4.11(-7.92%) |
Oct 01, 2008 | 51.99 | 54.21 | 51.51 | 51.95 | 2,337,665 | -0.94(-1.78%) |
Sep 30, 2008 | 51.01 | 54.25 | 51.01 | 52.89 | 2,381,206 | +2.40(+4.76%) |
Sep 29, 2008 | 53.25 | 55.83 | 50.31 | 50.48 | 3,523,267 | -4.56(-8.29%) |
Sep 26, 2008 | 55.59 | 55.71 | 52.47 | 55.04 | 3,211,973 | -0.82(-1.46%) |
Sep 25, 2008 | 58.27 | 58.87 | 55.72 | 55.86 | 1,921,611 | -1.21(-2.12%) |
Sep 24, 2008 | 57.10 | 59.60 | 55.89 | 57.07 | 2,038,863 | -0.03(-0.05%) |
Sep 23, 2008 | 58.00 | 59.15 | 56.24 | 57.10 | 2,088,458 | -0.67(-1.17%) |
Sep 22, 2008 | 60.34 | 61.54 | 57.61 | 57.77 | 2,170,205 | -3.76(-6.12%) |
Sep 19, 2008 | 62.90 | 67.39 | 57.53 | 61.53 | 5,736,646 | +1.63(+2.73%) |
Sep 18, 2008 | 54.09 | 61.77 | 51.42 | 59.90 | 6,170,002 | +7.72(+14.78%) |
Sep 17, 2008 | 54.00 | 55.46 | 52.09 | 52.19 | 3,474,946 | -3.10(-5.60%) |
Sep 16, 2008 | 54.96 | 56.48 | 51.95 | 55.28 | 4,479,833 | +1.08(+2.00%) |
Sep 15, 2008 | 54.16 | 57.21 | 53.82 | 54.20 | 2,935,768 | -2.47(-4.37%) |
Sep 12, 2008 | 55.88 | 57.99 | 55.06 | 56.68 | 2,295,203 | +0.11(+0.19%) |
Sep 11, 2008 | 52.23 | 57.55 | 51.29 | 56.57 | 4,765,628 | +3.34(+6.28%) |
Sep 10, 2008 | 56.54 | 56.54 | 52.16 | 53.22 | 5,424,082 | -1.98(-3.59%) |
Sep 09, 2008 | 58.16 | 58.43 | 55.15 | 55.21 | 2,614,864 | -3.22(-5.51%) |
Sep 08, 2008 | 59.73 | 60.56 | 56.18 | 58.43 | 2,680,340 | +0.66(+1.14%) |
Sep 05, 2008 | 58.22 | 58.28 | 55.15 | 57.76 | 3,281,675 | -0.78(-1.33%) |
Sep 04, 2008 | 60.89 | 61.53 | 57.73 | 58.54 | 2,472,740 | -2.90(-4.72%) |
Sep 03, 2008 | 61.48 | 63.36 | 60.31 | 61.44 | 1,834,807 | -0.25(-0.41%) |