Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 26.66 | 27.02 | 26.40 | 26.93 | 1,577,913 | -1.18(-4.21%) |
Nov 26, 2008 | 27.04 | 28.33 | 27.03 | 28.11 | 3,291,903 | +0.09(+0.31%) |
Nov 25, 2008 | 29.07 | 29.07 | 27.43 | 28.03 | 6,605,977 | +0.88(+3.22%) |
Nov 24, 2008 | 26.02 | 27.41 | 25.83 | 27.15 | 3,944,535 | +2.58(+10.50%) |
Nov 21, 2008 | 24.83 | 24.83 | 23.17 | 24.57 | 5,399,335 | +1.14(+4.88%) |
Nov 20, 2008 | 24.41 | 25.07 | 23.26 | 23.43 | 4,463,398 | -1.41(-5.68%) |
Nov 19, 2008 | 26.22 | 26.57 | 24.80 | 24.84 | 3,204,790 | -1.37(-5.24%) |
Nov 18, 2008 | 26.46 | 26.68 | 25.46 | 26.21 | 3,681,438 | -0.39(-1.45%) |
Nov 17, 2008 | 27.04 | 27.38 | 26.40 | 26.60 | 3,795,662 | -1.20(-4.31%) |
Nov 14, 2008 | 28.02 | 28.86 | 27.69 | 27.80 | 0 | -0.84(-2.92%) |
Nov 13, 2008 | 26.61 | 28.78 | 25.94 | 28.63 | 5,459,304 | +1.89(+7.08%) |
Nov 12, 2008 | 27.30 | 27.44 | 26.54 | 26.74 | 5,602,133 | -0.35(-1.31%) |
Nov 11, 2008 | 27.75 | 27.80 | 26.68 | 27.10 | 2,664,378 | -1.31(-4.61%) |
Nov 10, 2008 | 29.22 | 29.28 | 27.96 | 28.41 | 1,838,818 | +0.16(+0.56%) |
Nov 07, 2008 | 27.79 | 28.60 | 27.50 | 28.25 | 0 | +1.30(+4.83%) |
Nov 06, 2008 | 28.52 | 28.71 | 26.69 | 26.95 | 3,965,256 | -1.90(-6.59%) |
Nov 05, 2008 | 30.28 | 30.66 | 28.80 | 28.85 | 3,982,360 | -1.43(-4.72%) |
Nov 04, 2008 | 29.78 | 30.40 | 29.44 | 30.28 | 3,631,156 | +2.09(+7.42%) |
Nov 03, 2008 | 27.87 | 28.71 | 27.86 | 28.18 | 4,576,646 | +0.32(+1.13%) |
Oct 31, 2008 | 27.25 | 28.26 | 27.01 | 27.87 | 0 | +0.21(+0.74%) |
Oct 30, 2008 | 27.61 | 27.75 | 26.88 | 27.66 | 2,964,338 | +0.92(+3.45%) |
Oct 29, 2008 | 26.58 | 27.57 | 26.31 | 26.74 | 3,381,387 | +1.47(+5.81%) |
Oct 28, 2008 | 24.00 | 25.37 | 23.12 | 25.27 | 4,913,134 | +1.44(+6.02%) |
Oct 27, 2008 | 23.73 | 24.60 | 23.39 | 23.84 | 3,593,805 | -1.85(-7.22%) |
Oct 24, 2008 | 24.09 | 26.34 | 24.00 | 25.69 | 0 | -1.94(-7.02%) |
Oct 23, 2008 | 26.80 | 27.82 | 26.50 | 27.63 | 3,310,183 | +0.60(+2.22%) |
Oct 22, 2008 | 27.51 | 27.72 | 26.37 | 27.03 | 2,921,302 | -0.92(-3.30%) |
Oct 21, 2008 | 27.57 | 28.79 | 27.56 | 27.96 | 1,988,074 | -1.73(-5.82%) |
Oct 20, 2008 | 29.23 | 29.68 | 28.78 | 29.68 | 2,118,995 | +1.41(+4.99%) |
Oct 17, 2008 | 28.67 | 29.38 | 28.02 | 28.27 | 0 | -0.10(-0.36%) |
Oct 16, 2008 | 27.68 | 28.37 | 26.52 | 28.37 | 5,333,160 | +1.77(+6.64%) |
Oct 15, 2008 | 28.41 | 28.58 | 26.42 | 26.61 | 3,789,899 | -3.80(-12.50%) |
Oct 14, 2008 | 31.10 | 31.33 | 29.77 | 30.41 | 5,945,869 | -0.28(-0.90%) |
Oct 13, 2008 | 28.66 | 30.69 | 28.48 | 30.69 | 4,765,028 | +3.97(+14.85%) |
Oct 10, 2008 | 25.45 | 28.00 | 25.07 | 26.72 | 0 | -0.70(-2.56%) |
Oct 09, 2008 | 28.52 | 29.23 | 27.33 | 27.42 | 4,248,123 | -1.22(-4.27%) |
Oct 08, 2008 | 29.82 | 30.82 | 28.47 | 28.64 | 8,592,694 | -0.21(-0.71%) |
Oct 07, 2008 | 29.54 | 31.01 | 28.63 | 28.85 | 9,655,784 | -2.45(-7.84%) |
Oct 06, 2008 | 34.62 | 34.91 | 29.66 | 31.30 | 12,298,672 | -4.71(-13.08%) |
Oct 03, 2008 | 37.00 | 38.07 | 36.01 | 36.01 | 0 | -2.52(-6.55%) |
Oct 02, 2008 | 39.47 | 39.56 | 38.26 | 38.53 | 6,622,110 | -2.37(-5.79%) |
Oct 01, 2008 | 40.92 | 41.69 | 40.33 | 40.90 | 5,634,151 | -1.25(-2.96%) |
Sep 30, 2008 | 41.46 | 42.26 | 41.31 | 42.15 | 5,722,879 | -0.69(-1.60%) |
Sep 29, 2008 | 44.36 | 44.60 | 42.15 | 42.83 | 4,237,422 | -2.51(-5.53%) |
Sep 26, 2008 | 44.96 | 45.36 | 44.83 | 45.34 | 0 | -0.08(-0.17%) |
Sep 25, 2008 | 45.89 | 46.04 | 45.24 | 45.42 | 1,559,732 | +0.32(+0.72%) |
Sep 24, 2008 | 46.03 | 46.05 | 44.75 | 45.10 | 2,286,258 | +0.05(+0.11%) |
Sep 23, 2008 | 45.29 | 45.61 | 44.66 | 45.05 | 3,163,297 | -0.21(-0.47%) |
Sep 22, 2008 | 45.60 | 45.71 | 44.88 | 45.26 | 2,570,958 | -0.59(-1.29%) |
Sep 19, 2008 | 45.32 | 46.69 | 40.03 | 45.85 | 0 | +1.54(+3.47%) |
Sep 18, 2008 | 43.34 | 44.53 | 42.69 | 44.32 | 5,837,701 | +1.19(+2.76%) |
Sep 17, 2008 | 43.61 | 43.91 | 42.60 | 43.13 | 5,074,335 | -1.36(-3.05%) |
Sep 16, 2008 | 43.52 | 44.60 | 43.46 | 44.48 | 10,708,160 | +1.87(+4.39%) |
Sep 15, 2008 | 42.49 | 42.99 | 41.86 | 42.61 | 6,622,087 | +0.65(+1.56%) |
Sep 12, 2008 | 41.57 | 42.12 | 41.28 | 41.96 | 0 | +0.26(+0.62%) |
Sep 11, 2008 | 40.32 | 41.76 | 40.14 | 41.70 | 5,398,046 | +0.53(+1.28%) |
Sep 10, 2008 | 41.63 | 41.67 | 41.06 | 41.17 | 1,902,627 | -0.09(-0.21%) |
Sep 09, 2008 | 41.56 | 41.97 | 41.26 | 41.26 | 3,579,471 | -1.25(-2.93%) |
Sep 08, 2008 | 42.98 | 42.99 | 42.04 | 42.50 | 2,650,333 | -0.25(-0.59%) |
Sep 05, 2008 | 42.48 | 42.81 | 42.13 | 42.75 | 0 | -0.55(-1.27%) |
Sep 04, 2008 | 43.65 | 43.91 | 43.02 | 43.31 | 4,313,032 | -0.81(-1.84%) |
Sep 03, 2008 | 43.90 | 44.21 | 43.80 | 44.12 | 1,978,085 | +0.47(+1.08%) |