Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 26.68 | 28.90 | 26.68 | 27.40 | 4,412,308 | -0.17(-0.61%) |
Nov 26, 2008 | 26.00 | 27.75 | 25.38 | 27.56 | 9,796,214 | +0.73(+2.73%) |
Nov 25, 2008 | 26.73 | 28.07 | 26.27 | 26.83 | 20,379,632 | +1.55(+6.14%) |
Nov 24, 2008 | 22.06 | 25.87 | 20.88 | 25.28 | 15,079,865 | +3.92(+18.34%) |
Nov 21, 2008 | 20.98 | 21.66 | 18.54 | 21.36 | 17,504,234 | +1.31(+6.51%) |
Nov 20, 2008 | 20.43 | 23.05 | 19.79 | 20.06 | 17,297,852 | -1.04(-4.94%) |
Nov 19, 2008 | 22.84 | 23.09 | 20.86 | 21.10 | 14,260,713 | -2.19(-9.40%) |
Nov 18, 2008 | 23.94 | 24.70 | 21.39 | 23.29 | 14,640,370 | -0.49(-2.08%) |
Nov 17, 2008 | 23.90 | 24.90 | 23.31 | 23.78 | 11,129,150 | -1.05(-4.23%) |
Nov 14, 2008 | 25.91 | 27.85 | 24.77 | 24.83 | 0 | -1.89(-7.06%) |
Nov 13, 2008 | 24.05 | 27.59 | 23.07 | 26.72 | 23,898,136 | +2.80(+11.72%) |
Nov 12, 2008 | 24.24 | 25.48 | 23.50 | 23.92 | 12,075,635 | -1.60(-6.27%) |
Nov 11, 2008 | 25.45 | 26.74 | 24.16 | 25.52 | 10,693,529 | -0.41(-1.57%) |
Nov 10, 2008 | 28.44 | 28.44 | 25.36 | 25.92 | 8,507,701 | -1.59(-5.79%) |
Nov 07, 2008 | 28.18 | 28.59 | 26.68 | 27.52 | 0 | -0.19(-0.69%) |
Nov 06, 2008 | 29.82 | 30.65 | 27.22 | 27.71 | 15,246,963 | -2.73(-8.97%) |
Nov 05, 2008 | 33.09 | 33.96 | 30.26 | 30.44 | 9,982,459 | -3.65(-10.72%) |
Nov 04, 2008 | 31.86 | 34.23 | 31.86 | 34.09 | 8,336,247 | +2.55(+8.08%) |
Nov 03, 2008 | 31.21 | 31.73 | 30.71 | 31.55 | 5,561,547 | +0.40(+1.28%) |
Oct 31, 2008 | 29.52 | 31.97 | 29.49 | 31.15 | 10,214,532 | +0.80(+2.62%) |
Oct 30, 2008 | 31.05 | 31.57 | 29.94 | 30.35 | 8,444,197 | +0.21(+0.71%) |
Oct 29, 2008 | 31.06 | 32.22 | 29.48 | 30.14 | 12,698,575 | -1.63(-5.14%) |
Oct 28, 2008 | 27.91 | 31.88 | 27.37 | 31.77 | 14,708,627 | +4.38(+15.99%) |
Oct 27, 2008 | 28.48 | 30.07 | 27.30 | 27.39 | 10,594,096 | -0.72(-2.55%) |
Oct 24, 2008 | 25.52 | 29.49 | 24.81 | 28.11 | 0 | -0.33(-1.15%) |
Oct 23, 2008 | 28.61 | 29.60 | 26.24 | 28.43 | 12,594,660 | -0.55(-1.90%) |
Oct 22, 2008 | 29.56 | 31.00 | 27.87 | 28.98 | 8,999,121 | -1.97(-6.38%) |
Oct 21, 2008 | 31.64 | 32.55 | 30.39 | 30.96 | 8,816,960 | -1.11(-3.48%) |
Oct 20, 2008 | 32.25 | 32.27 | 29.75 | 32.07 | 8,591,642 | +0.29(+0.90%) |
Oct 17, 2008 | 31.01 | 33.70 | 28.20 | 31.78 | 0 | +0.97(+3.15%) |
Oct 16, 2008 | 29.95 | 31.67 | 27.71 | 30.81 | 15,894,470 | +0.75(+2.49%) |
Oct 15, 2008 | 33.92 | 30.07 | 29.54 | 30.07 | 15,351,782 | -5.34(-15.09%) |
Oct 14, 2008 | 34.61 | 36.86 | 33.42 | 35.41 | 21,442,086 | +3.77(+11.90%) |
Oct 13, 2008 | 30.79 | 31.64 | 28.57 | 31.64 | 10,285,567 | +3.34(+11.82%) |
Oct 10, 2008 | 25.24 | 30.14 | 25.06 | 28.30 | 0 | +1.70(+6.38%) |
Oct 09, 2008 | 29.78 | 30.52 | 24.59 | 26.60 | 16,318,763 | -1.89(-6.65%) |
Oct 08, 2008 | 28.70 | 32.30 | 28.50 | 28.50 | 6,905,915 | -1.41(-4.71%) |
Oct 07, 2008 | 34.10 | 34.10 | 29.91 | 29.91 | 8,734,064 | -3.29(-9.91%) |
Oct 06, 2008 | 34.24 | 35.75 | 31.85 | 33.19 | 11,081,783 | -2.56(-7.15%) |
Oct 03, 2008 | 37.95 | 39.41 | 35.03 | 35.75 | 0 | -1.50(-4.02%) |
Oct 02, 2008 | 40.93 | 41.12 | 36.55 | 37.25 | 6,784,228 | -3.69(-9.02%) |
Oct 01, 2008 | 39.22 | 41.20 | 38.74 | 40.94 | 7,407,624 | +0.33(+0.82%) |
Sep 30, 2008 | 37.81 | 42.20 | 36.55 | 40.61 | 8,516,301 | +5.57(+15.91%) |
Sep 29, 2008 | 42.57 | 42.57 | 35.03 | 35.03 | 9,593,120 | -8.40(-19.34%) |
Sep 26, 2008 | 38.42 | 43.79 | 37.90 | 43.43 | 0 | +3.78(+9.54%) |
Sep 25, 2008 | 39.01 | 41.41 | 38.30 | 39.65 | 25,718,976 | -2.14(-5.12%) |
Sep 24, 2008 | 42.89 | 43.00 | 40.61 | 41.79 | 10,015,571 | -0.98(-2.29%) |
Sep 23, 2008 | 42.21 | 43.81 | 41.43 | 42.77 | 9,946,439 | -0.58(-1.34%) |
Sep 22, 2008 | 45.88 | 50.56 | 42.83 | 43.35 | 20,351,874 | -1.27(-2.85%) |
Sep 19, 2008 | 48.41 | 48.94 | 43.53 | 44.63 | 0 | +1.63(+3.80%) |
Sep 18, 2008 | 37.40 | 44.19 | 35.89 | 43.00 | 49,344,676 | +6.10(+16.53%) |
Sep 17, 2008 | 37.90 | 38.36 | 35.07 | 36.90 | 28,667,406 | -2.15(-5.51%) |
Sep 16, 2008 | 34.57 | 39.09 | 33.82 | 39.05 | 34,846,316 | +3.46(+9.71%) |
Sep 15, 2008 | 35.26 | 37.46 | 35.23 | 35.59 | 27,277,312 | -0.99(-2.70%) |
Sep 12, 2008 | 36.15 | 37.37 | 35.53 | 36.58 | 0 | -0.32(-0.86%) |
Sep 11, 2008 | 34.99 | 37.49 | 34.80 | 36.90 | 21,670,944 | +0.61(+1.67%) |
Sep 10, 2008 | 36.65 | 37.41 | 35.99 | 36.29 | 17,979,692 | +0.06(+0.18%) |
Sep 09, 2008 | 38.21 | 39.08 | 36.12 | 36.23 | 27,844,024 | -2.57(-6.63%) |
Sep 08, 2008 | 38.09 | 38.80 | 36.08 | 38.80 | 26,684,480 | +3.20(+8.99%) |
Sep 05, 2008 | 33.52 | 35.74 | 33.46 | 35.60 | 0 | +1.10(+3.18%) |
Sep 04, 2008 | 35.35 | 35.86 | 34.40 | 34.50 | 15,648,349 | -1.86(-5.10%) |
Sep 03, 2008 | 35.78 | 36.54 | 35.37 | 36.36 | 11,082,372 | +0.59(+1.65%) |