Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 28.89 | 31.95 | 28.89 | 29.97 | 3,021,056 | +0.34(+1.15%) |
Nov 26, 2008 | 27.58 | 29.75 | 27.26 | 29.63 | 5,686,449 | +1.30(+4.59%) |
Nov 25, 2008 | 28.48 | 28.64 | 26.70 | 28.33 | 7,413,880 | +0.92(+3.36%) |
Nov 24, 2008 | 25.49 | 27.41 | 24.70 | 27.41 | 11,778,565 | +2.70(+10.93%) |
Nov 21, 2008 | 23.79 | 24.84 | 21.47 | 24.71 | 12,823,845 | +1.65(+7.16%) |
Nov 20, 2008 | 23.12 | 25.38 | 22.36 | 23.06 | 18,440,966 | -0.51(-2.16%) |
Nov 19, 2008 | 26.03 | 26.52 | 23.31 | 23.57 | 12,253,707 | -2.98(-11.22%) |
Nov 18, 2008 | 26.84 | 27.56 | 25.66 | 26.55 | 11,109,833 | -0.05(-0.19%) |
Nov 17, 2008 | 27.75 | 28.05 | 25.53 | 26.60 | 10,042,931 | -1.45(-5.17%) |
Nov 14, 2008 | 29.35 | 30.00 | 26.76 | 28.05 | 0 | -1.84(-6.16%) |
Nov 13, 2008 | 28.97 | 30.10 | 26.78 | 29.89 | 10,011,606 | +1.31(+4.58%) |
Nov 12, 2008 | 29.41 | 30.13 | 28.26 | 28.58 | 6,785,703 | -1.27(-4.25%) |
Nov 11, 2008 | 30.73 | 31.31 | 29.03 | 29.85 | 7,376,665 | -0.96(-3.12%) |
Nov 10, 2008 | 32.43 | 32.59 | 30.08 | 30.81 | 3,837,208 | -1.18(-3.69%) |
Nov 07, 2008 | 32.18 | 32.18 | 29.68 | 31.99 | 0 | +0.59(+1.88%) |
Nov 06, 2008 | 33.55 | 34.70 | 31.14 | 31.40 | 6,799,888 | -2.15(-6.41%) |
Nov 05, 2008 | 35.70 | 36.34 | 33.03 | 33.55 | 4,567,718 | -2.60(-7.19%) |
Nov 04, 2008 | 36.49 | 36.60 | 34.94 | 36.15 | 4,866,461 | +0.65(+1.83%) |
Nov 03, 2008 | 35.50 | 36.13 | 35.05 | 35.50 | 3,005,408 | -0.35(-0.98%) |
Oct 31, 2008 | 34.00 | 35.90 | 34.00 | 35.85 | 5,363,619 | +1.51(+4.40%) |
Oct 30, 2008 | 35.10 | 35.17 | 33.06 | 34.34 | 3,887,174 | +0.38(+1.12%) |
Oct 29, 2008 | 35.73 | 36.23 | 33.50 | 33.96 | 6,717,229 | -2.03(-5.64%) |
Oct 28, 2008 | 33.43 | 36.09 | 31.81 | 35.99 | 7,379,455 | +3.79(+11.77%) |
Oct 27, 2008 | 31.21 | 34.24 | 31.15 | 32.20 | 7,160,264 | -0.05(-0.16%) |
Oct 24, 2008 | 28.14 | 32.98 | 27.83 | 32.25 | 9,033,708 | +2.04(+6.75%) |
Oct 23, 2008 | 31.81 | 31.93 | 28.53 | 30.21 | 6,639,853 | -0.84(-2.71%) |
Oct 22, 2008 | 31.99 | 32.82 | 30.50 | 31.05 | 6,117,929 | -1.67(-5.10%) |
Oct 21, 2008 | 32.90 | 33.92 | 32.57 | 32.72 | 4,552,811 | -0.88(-2.62%) |
Oct 20, 2008 | 34.00 | 34.00 | 32.07 | 33.60 | 4,783,941 | +0.07(+0.21%) |
Oct 17, 2008 | 32.57 | 35.65 | 31.42 | 33.53 | 0 | +0.27(+0.81%) |
Oct 16, 2008 | 31.90 | 33.78 | 30.25 | 33.26 | 10,437,190 | +1.10(+3.42%) |
Oct 15, 2008 | 33.63 | 34.73 | 31.90 | 32.16 | 8,982,995 | -2.24(-6.51%) |
Oct 14, 2008 | 34.50 | 36.97 | 33.54 | 34.40 | 14,174,521 | +2.75(+8.69%) |
Oct 13, 2008 | 34.00 | 34.00 | 29.62 | 31.65 | 10,111,921 | +1.19(+3.91%) |
Oct 10, 2008 | 27.10 | 32.57 | 26.50 | 30.46 | 0 | +2.21(+7.82%) |
Oct 09, 2008 | 33.50 | 33.50 | 28.00 | 28.25 | 17,396,518 | -4.76(-14.42%) |
Oct 08, 2008 | 33.25 | 37.00 | 31.93 | 33.01 | 6,662,462 | -0.88(-2.60%) |
Oct 07, 2008 | 35.76 | 36.31 | 33.00 | 33.89 | 7,754,560 | -1.72(-4.83%) |
Oct 06, 2008 | 35.75 | 37.25 | 33.91 | 35.61 | 7,987,259 | -0.56(-1.55%) |
Oct 03, 2008 | 39.69 | 40.00 | 36.17 | 36.17 | 0 | -1.38(-3.68%) |
Oct 02, 2008 | 39.40 | 39.90 | 36.31 | 37.55 | 4,263,526 | -1.79(-4.55%) |
Oct 01, 2008 | 37.50 | 39.83 | 36.41 | 39.34 | 6,267,852 | +1.54(+4.07%) |
Sep 30, 2008 | 35.69 | 39.25 | 34.10 | 37.80 | 7,427,094 | +6.80(+21.94%) |
Sep 29, 2008 | 39.01 | 39.95 | 31.00 | 31.00 | 8,216,772 | -9.45(-23.36%) |
Sep 26, 2008 | 37.68 | 40.45 | 36.50 | 40.45 | 5,595,900 | +1.20(+3.06%) |
Sep 25, 2008 | 39.18 | 40.00 | 38.65 | 39.25 | 7,490,709 | +0.71(+1.84%) |
Sep 24, 2008 | 39.99 | 39.99 | 38.46 | 38.54 | 6,446,330 | -1.66(-4.13%) |
Sep 23, 2008 | 38.65 | 40.52 | 37.84 | 40.20 | 6,421,266 | +0.97(+2.47%) |
Sep 22, 2008 | 38.87 | 40.50 | 37.50 | 39.23 | 11,779,299 | -1.91(-4.64%) |
Sep 19, 2008 | 44.01 | 45.31 | 38.00 | 41.14 | 0 | +1.64(+4.15%) |
Sep 18, 2008 | 36.16 | 42.37 | 33.25 | 39.50 | 32,652,098 | +4.06(+11.46%) |
Sep 17, 2008 | 35.15 | 36.00 | 33.15 | 35.44 | 19,600,612 | -0.63(-1.75%) |
Sep 16, 2008 | 31.94 | 36.15 | 31.42 | 36.07 | 21,149,106 | +3.62(+11.16%) |
Sep 15, 2008 | 32.15 | 34.77 | 32.15 | 32.45 | 14,333,349 | -1.60(-4.70%) |
Sep 12, 2008 | 32.28 | 34.49 | 31.95 | 34.05 | 0 | +1.20(+3.65%) |
Sep 11, 2008 | 30.55 | 32.97 | 30.15 | 32.85 | 12,697,819 | +1.42(+4.52%) |
Sep 10, 2008 | 32.05 | 32.96 | 30.96 | 31.43 | 14,479,557 | -0.56(-1.75%) |
Sep 09, 2008 | 33.49 | 34.95 | 31.97 | 31.99 | 16,234,311 | -2.28(-6.65%) |
Sep 08, 2008 | 34.20 | 34.92 | 32.68 | 34.27 | 18,812,744 | +2.45(+7.70%) |
Sep 05, 2008 | 29.80 | 31.89 | 28.91 | 31.82 | 0 | +1.79(+5.96%) |
Sep 04, 2008 | 31.30 | 31.65 | 29.94 | 30.03 | 10,796,839 | -1.14(-3.66%) |
Sep 03, 2008 | 30.73 | 31.23 | 30.05 | 31.17 | 9,387,167 | +0.35(+1.14%) |