Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 23.14 | 23.93 | 22.79 | 23.93 | 4,404,285 | +0.02(+0.09%) |
Nov 26, 2008 | 21.80 | 24.26 | 21.50 | 23.91 | 9,259,953 | +1.33(+5.91%) |
Nov 25, 2008 | 23.22 | 23.99 | 21.45 | 22.57 | 12,771,963 | -0.09(-0.38%) |
Nov 24, 2008 | 20.49 | 22.70 | 19.40 | 22.66 | 20,077,600 | +2.81(+14.18%) |
Nov 21, 2008 | 18.52 | 19.97 | 18.29 | 19.84 | 23,434,266 | +2.17(+12.28%) |
Nov 20, 2008 | 19.30 | 19.64 | 17.55 | 17.67 | 18,882,388 | -1.62(-8.39%) |
Nov 19, 2008 | 20.90 | 21.27 | 19.29 | 19.29 | 13,914,523 | -1.81(-8.58%) |
Nov 18, 2008 | 21.71 | 21.85 | 20.28 | 21.10 | 19,857,858 | -0.34(-1.58%) |
Nov 17, 2008 | 23.24 | 23.46 | 21.43 | 21.44 | 14,056,660 | -2.16(-9.15%) |
Nov 14, 2008 | 24.50 | 25.12 | 23.31 | 23.60 | 11,915,660 | -1.83(-7.18%) |
Nov 13, 2008 | 25.77 | 25.96 | 22.26 | 25.42 | 23,417,072 | +0.06(+0.25%) |
Nov 12, 2008 | 26.11 | 26.70 | 25.07 | 25.36 | 13,333,096 | -1.33(-4.98%) |
Nov 11, 2008 | 26.55 | 27.73 | 25.41 | 26.69 | 14,470,616 | -0.74(-2.68%) |
Nov 10, 2008 | 31.07 | 31.27 | 26.76 | 27.42 | 10,285,250 | -2.95(-9.71%) |
Nov 07, 2008 | 30.11 | 30.41 | 28.52 | 30.37 | 9,661,773 | +1.06(+3.62%) |
Nov 06, 2008 | 31.72 | 32.60 | 29.13 | 29.31 | 10,928,329 | -2.53(-7.95%) |
Nov 05, 2008 | 35.28 | 35.57 | 31.72 | 31.84 | 10,074,498 | -4.21(-11.69%) |
Nov 04, 2008 | 35.20 | 36.36 | 34.06 | 36.05 | 11,769,307 | +2.05(+6.04%) |
Nov 03, 2008 | 32.89 | 34.81 | 31.62 | 34.00 | 14,561,943 | +2.15(+6.74%) |
Oct 31, 2008 | 30.25 | 33.51 | 30.19 | 31.85 | 11,236,715 | +0.73(+2.35%) |
Oct 30, 2008 | 30.82 | 32.51 | 30.18 | 31.12 | 11,441,345 | +1.20(+4.03%) |
Oct 29, 2008 | 29.11 | 31.76 | 28.01 | 29.92 | 13,418,364 | +0.15(+0.52%) |
Oct 28, 2008 | 27.60 | 30.08 | 25.21 | 29.76 | 14,819,111 | +3.44(+13.06%) |
Oct 27, 2008 | 28.56 | 28.72 | 26.26 | 26.33 | 9,433,607 | -2.03(-7.17%) |
Oct 24, 2008 | 28.27 | 29.91 | 27.12 | 28.36 | 15,815,292 | -2.99(-9.53%) |
Oct 23, 2008 | 34.21 | 35.32 | 29.60 | 31.35 | 16,929,808 | -2.99(-8.72%) |
Oct 22, 2008 | 36.24 | 36.85 | 33.69 | 34.34 | 12,731,233 | -2.77(-7.46%) |
Oct 21, 2008 | 39.62 | 39.68 | 36.80 | 37.11 | 15,238,763 | -3.57(-8.78%) |
Oct 20, 2008 | 41.18 | 41.88 | 39.52 | 40.68 | 8,083,607 | -0.55(-1.34%) |
Oct 17, 2008 | 41.26 | 43.27 | 39.75 | 41.23 | 9,545,431 | -0.92(-2.18%) |
Oct 16, 2008 | 41.17 | 42.33 | 38.95 | 42.15 | 11,544,507 | +1.52(+3.75%) |
Oct 15, 2008 | 43.80 | 45.66 | 40.61 | 40.62 | 13,834,792 | -4.35(-9.68%) |
Oct 14, 2008 | 46.87 | 47.30 | 43.67 | 44.98 | 15,775,298 | -1.47(-3.17%) |
Oct 13, 2008 | 45.50 | 46.51 | 41.39 | 46.45 | 14,095,282 | +2.07(+4.66%) |
Oct 10, 2008 | 38.75 | 45.23 | 37.40 | 44.38 | 21,788,992 | +4.26(+10.61%) |
Oct 09, 2008 | 47.29 | 47.53 | 38.23 | 40.12 | 24,251,540 | -5.67(-12.39%) |
Oct 08, 2008 | 44.25 | 47.87 | 43.75 | 45.79 | 11,881,451 | +1.09(+2.43%) |
Oct 07, 2008 | 46.85 | 49.67 | 44.60 | 44.70 | 20,889,886 | -0.89(-1.94%) |
Oct 06, 2008 | 40.41 | 45.72 | 39.92 | 45.59 | 13,821,735 | +4.69(+11.47%) |
Oct 03, 2008 | 43.74 | 45.44 | 40.90 | 40.90 | 10,634,418 | -1.28(-3.04%) |
Oct 02, 2008 | 45.16 | 45.37 | 42.05 | 42.18 | 7,481,302 | -2.72(-6.05%) |
Oct 01, 2008 | 41.01 | 45.27 | 40.78 | 44.90 | 8,649,117 | +2.96(+7.06%) |
Sep 30, 2008 | 39.64 | 43.91 | 38.75 | 41.94 | 9,118,232 | +5.81(+16.10%) |
Sep 29, 2008 | 43.96 | 44.70 | 36.13 | 36.13 | 11,842,005 | -8.92(-19.80%) |
Sep 26, 2008 | 42.33 | 45.65 | 42.33 | 45.04 | 7,699,928 | +2.27(+5.32%) |
Sep 25, 2008 | 42.67 | 43.89 | 41.63 | 42.77 | 7,793,877 | +1.36(+3.30%) |
Sep 24, 2008 | 42.45 | 44.29 | 40.56 | 41.41 | 11,402,777 | -0.44(-1.05%) |
Sep 23, 2008 | 44.78 | 47.67 | 41.84 | 41.84 | 14,895,512 | -2.86(-6.40%) |
Sep 22, 2008 | 45.16 | 46.12 | 44.37 | 44.70 | 13,486,793 | -1.02(-2.22%) |
Sep 19, 2008 | 46.74 | 46.74 | 41.49 | 45.72 | 23,818,184 | +5.08(+12.50%) |
Sep 18, 2008 | 36.96 | 40.64 | 35.09 | 40.64 | 19,701,982 | +4.33(+11.91%) |
Sep 17, 2008 | 37.74 | 38.27 | 35.82 | 36.31 | 15,912,988 | -2.55(-6.56%) |
Sep 16, 2008 | 36.69 | 38.86 | 36.69 | 38.86 | 14,278,547 | +0.84(+2.21%) |
Sep 15, 2008 | 37.25 | 39.65 | 37.25 | 38.02 | 14,248,030 | -1.52(-3.84%) |
Sep 12, 2008 | 38.27 | 39.62 | 37.42 | 39.54 | 9,779,293 | +0.93(+2.41%) |
Sep 11, 2008 | 36.49 | 38.67 | 35.60 | 38.61 | 10,833,220 | +1.11(+2.95%) |
Sep 10, 2008 | 37.76 | 38.31 | 36.31 | 37.50 | 11,355,555 | +0.68(+1.85%) |
Sep 09, 2008 | 38.97 | 39.91 | 36.76 | 36.82 | 14,702,140 | -2.78(-7.03%) |
Sep 08, 2008 | 38.67 | 39.79 | 38.21 | 39.61 | 18,362,550 | +2.47(+6.66%) |
Sep 05, 2008 | 36.79 | 37.45 | 35.30 | 37.13 | 13,893,973 | +0.14(+0.39%) |
Sep 04, 2008 | 39.00 | 39.08 | 36.61 | 36.99 | 12,499,028 | -2.28(-5.80%) |
Sep 03, 2008 | 38.18 | 39.39 | 37.82 | 39.27 | 11,008,601 | +1.10(+2.88%) |