Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 25.49 | 25.59 | 23.67 | 23.81 | 7,405,810 | -1.73(-6.77%) |
Nov 26, 2008 | 23.64 | 25.74 | 22.63 | 25.54 | 17,383,248 | +1.48(+6.15%) |
Nov 25, 2008 | 25.03 | 25.09 | 21.78 | 24.06 | 21,734,912 | -0.06(-0.23%) |
Nov 24, 2008 | 19.45 | 24.26 | 18.76 | 24.11 | 26,589,072 | +4.88(+25.35%) |
Nov 21, 2008 | 20.17 | 20.37 | 16.93 | 19.24 | 29,984,392 | -0.14(-0.70%) |
Nov 20, 2008 | 19.32 | 22.20 | 18.82 | 19.37 | 26,330,364 | -1.21(-5.89%) |
Nov 19, 2008 | 22.77 | 23.05 | 20.07 | 20.59 | 20,281,434 | -3.09(-13.04%) |
Nov 18, 2008 | 24.58 | 24.93 | 22.08 | 23.67 | 15,858,245 | -0.82(-3.34%) |
Nov 17, 2008 | 25.92 | 26.30 | 24.27 | 24.49 | 13,897,480 | -1.67(-6.40%) |
Nov 14, 2008 | 28.31 | 28.43 | 25.72 | 26.16 | 0 | -2.79(-9.63%) |
Nov 13, 2008 | 25.62 | 29.58 | 24.47 | 28.95 | 15,671,330 | +3.23(+12.57%) |
Nov 12, 2008 | 27.92 | 28.20 | 25.56 | 25.72 | 12,715,715 | -3.62(-12.35%) |
Nov 11, 2008 | 29.95 | 30.93 | 28.56 | 29.34 | 8,950,094 | -1.24(-4.05%) |
Nov 10, 2008 | 33.86 | 34.20 | 30.10 | 30.58 | 9,007,080 | -3.48(-10.21%) |
Nov 07, 2008 | 31.47 | 34.36 | 30.40 | 34.06 | 7,635,236 | +2.48(+7.86%) |
Nov 06, 2008 | 32.12 | 32.72 | 31.26 | 31.58 | 7,787,255 | -0.85(-2.63%) |
Nov 05, 2008 | 35.84 | 36.01 | 31.76 | 32.43 | 11,467,048 | -3.76(-10.40%) |
Nov 04, 2008 | 34.57 | 36.34 | 33.33 | 36.19 | 7,843,816 | +2.98(+8.96%) |
Nov 03, 2008 | 33.60 | 34.27 | 30.72 | 33.22 | 7,554,728 | -0.38(-1.13%) |
Oct 31, 2008 | 30.90 | 33.76 | 30.76 | 33.60 | 8,230,297 | +2.61(+8.43%) |
Oct 30, 2008 | 30.79 | 31.21 | 29.77 | 30.99 | 7,358,021 | +1.30(+4.39%) |
Oct 29, 2008 | 31.63 | 31.75 | 28.93 | 29.68 | 12,397,637 | -2.37(-7.38%) |
Oct 28, 2008 | 27.07 | 32.05 | 25.19 | 32.05 | 14,361,950 | +6.08(+23.41%) |
Oct 27, 2008 | 26.59 | 28.71 | 25.76 | 25.97 | 9,678,661 | -1.15(-4.25%) |
Oct 24, 2008 | 26.64 | 28.12 | 25.87 | 27.12 | 9,997,908 | -1.64(-5.72%) |
Oct 23, 2008 | 29.85 | 30.71 | 26.43 | 28.77 | 16,203,635 | -0.98(-3.29%) |
Oct 22, 2008 | 30.73 | 31.42 | 28.49 | 29.74 | 12,385,431 | -1.78(-5.65%) |
Oct 21, 2008 | 32.89 | 34.14 | 31.31 | 31.52 | 7,134,176 | -1.87(-5.60%) |
Oct 20, 2008 | 34.69 | 34.69 | 31.56 | 33.39 | 5,098,652 | -0.27(-0.79%) |
Oct 17, 2008 | 31.44 | 35.27 | 31.44 | 33.66 | 11,429,985 | +0.37(+1.11%) |
Oct 16, 2008 | 31.70 | 34.23 | 30.09 | 33.29 | 16,532,329 | +2.86(+9.41%) |
Oct 15, 2008 | 34.75 | 35.62 | 29.55 | 30.43 | 13,185,897 | -5.70(-15.78%) |
Oct 14, 2008 | 39.73 | 40.83 | 33.88 | 36.12 | 12,641,977 | -3.37(-8.53%) |
Oct 13, 2008 | 40.43 | 41.06 | 37.05 | 39.49 | 10,579,276 | +0.14(+0.36%) |
Oct 10, 2008 | 32.08 | 40.16 | 31.81 | 39.35 | 22,828,970 | +5.59(+16.55%) |
Oct 09, 2008 | 38.13 | 38.68 | 33.76 | 33.76 | 11,608,855 | -3.45(-9.28%) |
Oct 08, 2008 | 35.42 | 39.30 | 34.08 | 37.22 | 14,252,630 | +0.62(+1.70%) |
Oct 07, 2008 | 41.92 | 41.92 | 36.18 | 36.60 | 13,831,227 | -4.17(-10.23%) |
Oct 06, 2008 | 41.02 | 41.97 | 38.84 | 40.77 | 15,330,769 | -1.33(-3.16%) |
Oct 03, 2008 | 44.98 | 45.45 | 41.84 | 42.09 | 0 | -1.98(-4.49%) |
Oct 02, 2008 | 45.86 | 46.11 | 43.61 | 44.07 | 6,638,630 | -2.89(-6.15%) |
Oct 01, 2008 | 47.93 | 48.10 | 45.99 | 46.96 | 6,336,194 | -1.66(-3.41%) |
Sep 30, 2008 | 46.14 | 50.02 | 46.14 | 48.62 | 8,005,875 | +3.28(+7.23%) |
Sep 29, 2008 | 48.84 | 48.97 | 44.30 | 45.34 | 7,688,766 | -4.63(-9.27%) |
Sep 26, 2008 | 46.82 | 50.26 | 46.55 | 49.97 | 0 | +2.06(+4.29%) |
Sep 25, 2008 | 47.39 | 48.39 | 46.48 | 47.92 | 4,721,869 | +0.96(+2.04%) |
Sep 24, 2008 | 48.24 | 48.24 | 45.75 | 46.96 | 5,186,782 | +0.09(+0.19%) |
Sep 23, 2008 | 46.62 | 48.24 | 46.55 | 46.87 | 6,430,114 | +0.26(+0.55%) |
Sep 22, 2008 | 49.41 | 50.41 | 45.93 | 46.62 | 9,288,767 | -4.01(-7.91%) |
Sep 19, 2008 | 52.13 | 53.35 | 47.49 | 50.62 | 0 | +3.50(+7.44%) |
Sep 18, 2008 | 46.02 | 49.99 | 44.25 | 47.12 | 15,035,037 | +2.00(+4.44%) |
Sep 17, 2008 | 47.33 | 48.25 | 44.58 | 45.11 | 9,816,785 | -3.42(-7.04%) |
Sep 16, 2008 | 43.62 | 48.64 | 43.42 | 48.53 | 12,863,300 | +6.92(+16.64%) |
Sep 15, 2008 | 47.86 | 49.12 | 41.61 | 41.61 | 9,370,254 | -7.54(-15.34%) |
Sep 12, 2008 | 47.42 | 49.37 | 47.42 | 49.15 | 4,249,674 | +0.94(+1.95%) |
Sep 11, 2008 | 46.63 | 48.44 | 46.45 | 48.20 | 4,374,356 | +0.58(+1.21%) |
Sep 10, 2008 | 47.35 | 48.17 | 46.41 | 47.63 | 5,317,683 | +0.28(+0.59%) |
Sep 09, 2008 | 49.37 | 49.79 | 46.93 | 47.35 | 7,263,770 | -2.35(-4.72%) |
Sep 08, 2008 | 48.62 | 49.69 | 47.93 | 49.69 | 7,651,547 | +2.70(+5.74%) |
Sep 05, 2008 | 46.65 | 47.10 | 45.96 | 47.00 | 0 | -0.23(-0.48%) |
Sep 04, 2008 | 48.60 | 48.90 | 47.13 | 47.22 | 5,773,866 | -1.87(-3.82%) |
Sep 03, 2008 | 48.18 | 49.12 | 47.68 | 49.10 | 3,850,520 | +1.06(+2.20%) |