Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 25.49 | 27.27 | 25.49 | 27.13 | 1,483,548 | +0.86(+3.28%) |
Nov 26, 2008 | 24.80 | 26.48 | 24.51 | 26.27 | 3,036,163 | +1.08(+4.28%) |
Nov 25, 2008 | 24.05 | 25.40 | 24.05 | 25.19 | 4,444,861 | +1.46(+6.16%) |
Nov 24, 2008 | 22.36 | 24.40 | 22.05 | 23.73 | 4,339,865 | +1.69(+7.65%) |
Nov 21, 2008 | 23.25 | 23.68 | 20.04 | 22.04 | 6,721,355 | -0.82(-3.57%) |
Nov 20, 2008 | 23.94 | 25.34 | 22.57 | 22.86 | 4,078,333 | -2.17(-8.68%) |
Nov 19, 2008 | 26.30 | 27.38 | 25.03 | 25.03 | 3,075,933 | -2.06(-7.62%) |
Nov 18, 2008 | 26.24 | 27.20 | 26.03 | 27.10 | 2,752,216 | +0.87(+3.32%) |
Nov 17, 2008 | 27.47 | 27.75 | 26.14 | 26.23 | 3,500,454 | -1.27(-4.60%) |
Nov 14, 2008 | 27.47 | 28.70 | 27.03 | 27.49 | 0 | -0.75(-2.64%) |
Nov 13, 2008 | 29.58 | 30.28 | 26.67 | 28.24 | 6,591,136 | -1.11(-3.79%) |
Nov 12, 2008 | 30.53 | 30.89 | 29.17 | 29.35 | 3,398,437 | -1.40(-4.55%) |
Nov 11, 2008 | 31.54 | 31.54 | 29.89 | 30.75 | 2,485,207 | -0.86(-2.73%) |
Nov 10, 2008 | 32.37 | 32.63 | 31.04 | 31.61 | 3,614,447 | -0.32(-1.01%) |
Nov 07, 2008 | 31.66 | 32.40 | 31.01 | 31.94 | 3,710,872 | +0.58(+1.86%) |
Nov 06, 2008 | 32.07 | 32.83 | 30.76 | 31.35 | 5,760,717 | -0.97(-3.00%) |
Nov 05, 2008 | 29.86 | 33.45 | 29.44 | 32.32 | 9,449,663 | +2.20(+7.30%) |
Nov 04, 2008 | 30.97 | 30.98 | 28.35 | 30.12 | 5,291,980 | +0.20(+0.66%) |
Nov 03, 2008 | 27.03 | 30.21 | 26.62 | 29.92 | 5,190,297 | +3.37(+12.67%) |
Oct 31, 2008 | 26.51 | 26.84 | 22.45 | 26.56 | 12,540,134 | -0.08(-0.30%) |
Oct 30, 2008 | 28.44 | 28.72 | 25.79 | 26.64 | 5,351,686 | -0.66(-2.40%) |
Oct 29, 2008 | 28.69 | 28.78 | 26.76 | 27.30 | 4,090,871 | -1.36(-4.73%) |
Oct 28, 2008 | 28.93 | 29.07 | 25.37 | 28.65 | 6,004,500 | +1.01(+3.64%) |
Oct 27, 2008 | 31.67 | 32.31 | 27.61 | 27.65 | 6,841,433 | -4.91(-15.08%) |
Oct 24, 2008 | 29.91 | 32.60 | 29.36 | 32.55 | 3,190,311 | +0.46(+1.43%) |
Oct 23, 2008 | 30.81 | 32.79 | 30.25 | 32.10 | 2,827,695 | +1.34(+4.35%) |
Oct 22, 2008 | 31.06 | 32.33 | 30.01 | 30.76 | 3,499,573 | -2.92(-8.66%) |
Oct 21, 2008 | 33.73 | 34.92 | 33.25 | 33.68 | 1,606,368 | -0.46(-1.34%) |
Oct 20, 2008 | 32.81 | 34.16 | 32.04 | 34.13 | 1,716,464 | +2.00(+6.23%) |
Oct 17, 2008 | 31.61 | 33.60 | 30.85 | 32.13 | 2,570,399 | -0.02(-0.06%) |
Oct 16, 2008 | 32.58 | 33.61 | 29.02 | 32.15 | 2,974,609 | +0.13(+0.42%) |
Oct 15, 2008 | 34.31 | 34.68 | 32.01 | 32.02 | 2,190,763 | -2.77(-7.97%) |
Oct 14, 2008 | 33.22 | 34.92 | 32.71 | 34.79 | 4,027,905 | +2.76(+8.60%) |
Oct 13, 2008 | 28.98 | 32.03 | 28.98 | 32.03 | 2,548,545 | +3.88(+13.77%) |
Oct 10, 2008 | 27.85 | 30.03 | 26.04 | 28.16 | 0 | -0.87(-3.00%) |
Oct 09, 2008 | 32.24 | 32.64 | 28.82 | 29.03 | 4,198,091 | -3.37(-10.42%) |
Oct 08, 2008 | 31.14 | 32.99 | 30.59 | 32.40 | 2,342,763 | +0.92(+2.91%) |
Oct 07, 2008 | 32.77 | 34.11 | 29.96 | 31.49 | 3,216,567 | -1.04(-3.20%) |
Oct 06, 2008 | 35.21 | 35.21 | 30.62 | 32.53 | 2,318,277 | -2.76(-7.81%) |
Oct 03, 2008 | 36.18 | 36.58 | 35.13 | 35.28 | 0 | -0.22(-0.61%) |
Oct 02, 2008 | 37.43 | 37.43 | 35.36 | 35.50 | 1,421,111 | -1.53(-4.14%) |
Oct 01, 2008 | 36.50 | 37.52 | 35.86 | 37.03 | 1,425,392 | +0.05(+0.15%) |
Sep 30, 2008 | 36.67 | 37.81 | 35.38 | 36.98 | 2,510,921 | +0.45(+1.23%) |
Sep 29, 2008 | 38.32 | 38.52 | 35.74 | 36.53 | 1,839,411 | -1.80(-4.68%) |
Sep 26, 2008 | 37.25 | 39.33 | 36.70 | 38.33 | 0 | +0.66(+1.76%) |
Sep 25, 2008 | 37.38 | 37.84 | 36.25 | 37.66 | 1,654,127 | +0.85(+2.32%) |
Sep 24, 2008 | 36.84 | 37.73 | 36.21 | 36.81 | 1,034,850 | -0.35(-0.94%) |
Sep 23, 2008 | 37.68 | 38.15 | 36.59 | 37.16 | 1,144,160 | +0.02(+0.05%) |
Sep 22, 2008 | 39.72 | 39.72 | 36.88 | 37.14 | 1,915,149 | -1.68(-4.32%) |
Sep 19, 2008 | 42.09 | 42.40 | 38.07 | 38.82 | 0 | +0.91(+2.39%) |
Sep 18, 2008 | 38.17 | 38.76 | 35.14 | 37.91 | 5,211,106 | -0.11(-0.28%) |
Sep 17, 2008 | 39.59 | 40.37 | 37.94 | 38.02 | 3,106,185 | -2.32(-5.76%) |
Sep 16, 2008 | 40.34 | 40.82 | 38.73 | 40.35 | 3,527,804 | -0.72(-1.75%) |
Sep 15, 2008 | 42.39 | 42.39 | 40.94 | 41.06 | 2,772,500 | -1.77(-4.13%) |
Sep 12, 2008 | 42.89 | 43.59 | 41.97 | 42.83 | 2,186,861 | -0.64(-1.47%) |
Sep 11, 2008 | 40.50 | 43.47 | 40.19 | 43.47 | 4,020,307 | +2.43(+5.93%) |
Sep 10, 2008 | 39.25 | 41.97 | 39.13 | 41.04 | 3,980,216 | +1.60(+4.05%) |
Sep 09, 2008 | 40.37 | 41.45 | 39.26 | 39.44 | 3,168,612 | -0.83(-2.05%) |
Sep 08, 2008 | 39.94 | 40.35 | 39.16 | 40.26 | 2,096,232 | +1.35(+3.46%) |
Sep 05, 2008 | 38.96 | 39.01 | 37.81 | 38.92 | 0 | -0.16(-0.41%) |
Sep 04, 2008 | 40.62 | 40.88 | 38.84 | 39.08 | 2,706,774 | -1.87(-4.56%) |
Sep 03, 2008 | 40.79 | 41.17 | 39.97 | 40.95 | 1,639,706 | +0.16(+0.40%) |