Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 20.51 | 20.65 | 19.99 | 20.48 | 18,864,162 | -0.18(-0.86%) |
Nov 26, 2008 | 19.14 | 20.83 | 19.09 | 20.65 | 50,359,456 | +0.90(+4.57%) |
Nov 25, 2008 | 19.70 | 20.15 | 18.29 | 19.75 | 85,987,976 | +0.52(+2.71%) |
Nov 24, 2008 | 17.12 | 19.77 | 16.43 | 19.23 | 152,056,800 | +2.43(+14.46%) |
Nov 21, 2008 | 16.02 | 16.88 | 14.42 | 16.80 | 77,406,632 | +1.28(+8.26%) |
Nov 20, 2008 | 16.52 | 17.53 | 15.10 | 15.52 | 95,416,168 | -1.48(-8.73%) |
Nov 19, 2008 | 19.00 | 19.08 | 16.59 | 17.00 | 60,906,320 | -2.33(-12.06%) |
Nov 18, 2008 | 19.48 | 19.81 | 18.16 | 19.34 | 47,257,064 | -0.81(-4.02%) |
Nov 17, 2008 | 19.83 | 20.33 | 19.32 | 20.15 | 29,320,578 | -0.16(-0.79%) |
Nov 14, 2008 | 21.79 | 22.05 | 20.03 | 20.31 | 37,496,852 | -2.22(-9.86%) |
Nov 13, 2008 | 20.43 | 22.71 | 19.42 | 22.53 | 65,486,104 | +2.25(+11.07%) |
Nov 12, 2008 | 21.24 | 21.32 | 20.11 | 20.28 | 44,532,100 | -1.61(-7.37%) |
Nov 11, 2008 | 21.80 | 22.40 | 21.00 | 21.89 | 47,114,476 | -0.28(-1.27%) |
Nov 10, 2008 | 24.56 | 24.61 | 21.95 | 22.18 | 43,192,904 | -2.08(-8.57%) |
Nov 07, 2008 | 22.97 | 24.42 | 22.46 | 24.26 | 42,054,720 | +1.36(+5.92%) |
Nov 06, 2008 | 23.64 | 23.89 | 22.76 | 22.90 | 37,960,468 | -1.09(-4.53%) |
Nov 05, 2008 | 26.15 | 26.15 | 23.83 | 23.99 | 34,932,652 | -2.56(-9.66%) |
Nov 04, 2008 | 25.53 | 26.68 | 25.32 | 26.55 | 32,645,850 | +1.40(+5.56%) |
Nov 03, 2008 | 25.87 | 26.17 | 25.12 | 25.15 | 21,353,286 | -0.95(-3.64%) |
Oct 31, 2008 | 24.61 | 26.17 | 24.21 | 26.10 | 36,610,112 | +1.55(+6.29%) |
Oct 30, 2008 | 24.54 | 24.74 | 23.68 | 24.56 | 33,030,880 | +1.13(+4.85%) |
Oct 29, 2008 | 24.05 | 25.12 | 23.11 | 23.42 | 37,074,960 | -0.97(-3.97%) |
Oct 28, 2008 | 21.69 | 24.49 | 20.48 | 24.39 | 43,425,988 | +3.42(+16.33%) |
Oct 27, 2008 | 21.87 | 22.89 | 20.68 | 20.97 | 26,277,228 | -1.15(-5.21%) |
Oct 24, 2008 | 21.33 | 23.25 | 21.02 | 22.12 | 40,728,708 | -1.52(-6.41%) |
Oct 23, 2008 | 23.89 | 24.47 | 21.52 | 23.64 | 51,026,004 | -0.37(-1.56%) |
Oct 22, 2008 | 25.30 | 25.57 | 23.14 | 24.01 | 41,887,668 | -1.90(-7.34%) |
Oct 21, 2008 | 26.23 | 27.12 | 25.78 | 25.91 | 23,299,346 | -0.93(-3.45%) |
Oct 20, 2008 | 26.97 | 27.14 | 25.55 | 26.84 | 28,165,898 | +0.25(+0.95%) |
Oct 17, 2008 | 25.88 | 27.84 | 25.49 | 26.59 | 30,144,696 | -0.28(-1.03%) |
Oct 16, 2008 | 25.97 | 26.98 | 24.51 | 26.86 | 50,582,516 | +1.59(+6.29%) |
Oct 15, 2008 | 28.57 | 28.89 | 25.07 | 25.27 | 30,923,790 | -4.17(-14.17%) |
Oct 14, 2008 | 32.02 | 32.16 | 27.43 | 29.45 | 38,643,916 | -2.04(-6.49%) |
Oct 13, 2008 | 30.65 | 31.65 | 29.21 | 31.49 | 25,536,014 | +2.19(+7.47%) |
Oct 10, 2008 | 25.99 | 31.90 | 25.29 | 29.30 | 49,874,172 | +2.16(+7.96%) |
Oct 09, 2008 | 30.09 | 30.41 | 26.83 | 27.14 | 42,330,280 | -2.09(-7.16%) |
Oct 08, 2008 | 29.32 | 30.62 | 28.89 | 29.23 | 38,980,008 | -0.50(-1.67%) |
Oct 07, 2008 | 32.66 | 32.67 | 29.70 | 29.73 | 36,340,356 | -2.74(-8.45%) |
Oct 06, 2008 | 31.66 | 32.51 | 30.69 | 32.47 | 38,061,872 | -0.61(-1.84%) |
Oct 03, 2008 | 35.57 | 35.92 | 33.08 | 33.08 | 38,482,604 | -1.86(-5.34%) |
Oct 02, 2008 | 36.81 | 37.00 | 34.64 | 34.94 | 25,367,400 | -2.48(-6.62%) |
Oct 01, 2008 | 37.52 | 37.52 | 36.78 | 37.42 | 19,446,074 | -0.58(-1.53%) |
Sep 30, 2008 | 37.21 | 38.34 | 36.18 | 38.00 | 23,656,824 | +1.76(+4.86%) |
Sep 29, 2008 | 37.73 | 37.97 | 35.93 | 36.24 | 31,606,262 | -2.31(-5.98%) |
Sep 26, 2008 | 36.93 | 38.88 | 36.59 | 38.55 | 0 | +0.79(+2.08%) |
Sep 25, 2008 | 37.85 | 38.14 | 36.86 | 37.76 | 24,997,846 | +0.69(+1.85%) |
Sep 24, 2008 | 38.03 | 38.03 | 36.73 | 37.08 | 21,095,060 | -0.75(-1.99%) |
Sep 23, 2008 | 38.45 | 38.98 | 37.69 | 37.83 | 25,511,802 | +0.24(+0.64%) |
Sep 22, 2008 | 41.08 | 41.39 | 37.46 | 37.59 | 18,601,236 | -3.63(-8.81%) |
Sep 19, 2008 | 43.87 | 41.22 | 39.13 | 41.22 | 0 | +1.98(+5.03%) |
Sep 18, 2008 | 36.96 | 39.26 | 35.10 | 39.25 | 78,955,816 | +2.44(+6.63%) |
Sep 17, 2008 | 37.86 | 38.46 | 36.37 | 36.81 | 62,362,376 | -1.80(-4.66%) |
Sep 16, 2008 | 36.43 | 38.73 | 36.32 | 38.60 | 66,388,584 | +1.15(+3.08%) |
Sep 15, 2008 | 38.31 | 39.16 | 37.28 | 37.45 | 44,722,504 | -2.45(-6.15%) |
Sep 12, 2008 | 39.06 | 39.98 | 38.79 | 39.90 | 22,801,734 | +0.42(+1.06%) |
Sep 11, 2008 | 38.60 | 39.52 | 38.25 | 39.49 | 25,932,354 | +0.45(+1.15%) |
Sep 10, 2008 | 39.29 | 39.52 | 38.28 | 39.04 | 23,821,916 | +0.21(+0.54%) |
Sep 09, 2008 | 40.21 | 40.68 | 38.71 | 38.83 | 27,090,816 | -1.78(-4.38%) |
Sep 08, 2008 | 40.30 | 40.88 | 39.26 | 40.61 | 31,859,614 | +1.68(+4.32%) |
Sep 05, 2008 | 38.37 | 38.93 | 37.89 | 38.93 | 0 | +0.25(+0.63%) |
Sep 04, 2008 | 39.53 | 39.75 | 38.65 | 38.68 | 18,599,804 | -1.25(-3.12%) |
Sep 03, 2008 | 39.31 | 39.94 | 38.99 | 39.93 | 20,619,138 | +0.54(+1.37%) |