Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 24.94 | 25.09 | 23.99 | 25.03 | 1,368,671 | +0.04(+0.15%) |
Nov 26, 2008 | 22.17 | 25.17 | 22.17 | 24.99 | 2,726,570 | +1.71(+7.35%) |
Nov 25, 2008 | 23.37 | 23.83 | 21.99 | 23.28 | 3,315,085 | -0.04(-0.16%) |
Nov 24, 2008 | 21.25 | 23.37 | 20.35 | 23.31 | 4,807,794 | +2.95(+14.50%) |
Nov 21, 2008 | 18.79 | 20.46 | 18.05 | 20.36 | 5,702,003 | +2.07(+11.31%) |
Nov 20, 2008 | 20.96 | 21.16 | 17.67 | 18.29 | 6,459,432 | -3.31(-15.32%) |
Nov 19, 2008 | 23.69 | 24.34 | 21.37 | 21.60 | 3,029,246 | -2.26(-9.47%) |
Nov 18, 2008 | 23.72 | 24.14 | 22.49 | 23.86 | 3,464,371 | +0.18(+0.77%) |
Nov 17, 2008 | 25.19 | 25.33 | 23.54 | 23.68 | 2,721,197 | -1.79(-7.02%) |
Nov 14, 2008 | 25.61 | 26.99 | 24.61 | 25.47 | 0 | -1.10(-4.15%) |
Nov 13, 2008 | 24.40 | 26.63 | 23.11 | 26.57 | 3,888,174 | +2.38(+9.83%) |
Nov 12, 2008 | 25.55 | 26.19 | 24.05 | 24.19 | 3,191,724 | -1.90(-7.30%) |
Nov 11, 2008 | 26.40 | 26.84 | 25.67 | 26.09 | 2,481,390 | -0.64(-2.39%) |
Nov 10, 2008 | 27.85 | 28.43 | 26.22 | 26.73 | 1,962,044 | -0.78(-2.85%) |
Nov 07, 2008 | 26.53 | 27.68 | 26.53 | 27.52 | 2,109,473 | +0.82(+3.07%) |
Nov 06, 2008 | 29.00 | 29.84 | 26.56 | 26.70 | 3,448,755 | -2.52(-8.61%) |
Nov 05, 2008 | 29.22 | 30.55 | 28.62 | 29.21 | 3,277,169 | -1.32(-4.33%) |
Nov 04, 2008 | 30.94 | 31.23 | 29.80 | 30.53 | 2,875,425 | +0.32(+1.06%) |
Nov 03, 2008 | 30.02 | 31.11 | 29.17 | 30.21 | 2,615,707 | -0.05(-0.15%) |
Oct 31, 2008 | 29.08 | 31.02 | 28.58 | 30.26 | 2,960,930 | +0.88(+3.01%) |
Oct 30, 2008 | 26.91 | 29.59 | 26.65 | 29.38 | 2,257,726 | +3.17(+12.10%) |
Oct 29, 2008 | 27.18 | 29.62 | 25.85 | 26.20 | 5,263,106 | -0.28(-1.07%) |
Oct 28, 2008 | 23.86 | 26.49 | 22.48 | 26.49 | 4,839,541 | +3.11(+13.29%) |
Oct 27, 2008 | 26.91 | 26.91 | 23.38 | 23.38 | 5,530,549 | -5.16(-18.08%) |
Oct 24, 2008 | 25.53 | 28.54 | 25.53 | 28.54 | 2,236,611 | -0.48(-1.66%) |
Oct 23, 2008 | 27.46 | 29.52 | 26.28 | 29.02 | 3,356,477 | +1.63(+5.96%) |
Oct 22, 2008 | 29.58 | 29.58 | 26.49 | 27.39 | 2,317,221 | -2.70(-8.97%) |
Oct 21, 2008 | 31.21 | 31.52 | 29.80 | 30.09 | 1,776,610 | -1.44(-4.57%) |
Oct 20, 2008 | 28.80 | 31.68 | 28.42 | 31.53 | 1,788,558 | +2.90(+10.12%) |
Oct 17, 2008 | 29.15 | 30.75 | 27.23 | 28.63 | 3,468,252 | -1.08(-3.62%) |
Oct 16, 2008 | 27.87 | 29.72 | 26.46 | 29.70 | 4,069,658 | +2.09(+7.56%) |
Oct 15, 2008 | 30.26 | 30.52 | 27.34 | 27.62 | 4,682,862 | -3.25(-10.54%) |
Oct 14, 2008 | 30.70 | 31.67 | 29.59 | 30.87 | 5,382,424 | +1.46(+4.96%) |
Oct 13, 2008 | 26.30 | 29.59 | 25.06 | 29.41 | 4,161,328 | +5.62(+23.64%) |
Oct 10, 2008 | 21.97 | 24.43 | 21.21 | 23.79 | 0 | -0.43(-1.77%) |
Oct 09, 2008 | 25.63 | 27.88 | 24.22 | 24.22 | 5,062,657 | -0.64(-2.57%) |
Oct 08, 2008 | 30.47 | 33.50 | 24.86 | 24.86 | 4,637,928 | -5.29(-17.54%) |
Oct 07, 2008 | 30.82 | 32.52 | 30.14 | 30.14 | 3,483,983 | -1.29(-4.09%) |
Oct 06, 2008 | 31.63 | 32.47 | 30.41 | 31.43 | 4,484,873 | -1.22(-3.74%) |
Oct 03, 2008 | 32.08 | 33.92 | 32.08 | 32.65 | 0 | +0.88(+2.78%) |
Oct 02, 2008 | 35.04 | 35.70 | 31.73 | 31.76 | 2,739,472 | -3.28(-9.36%) |
Oct 01, 2008 | 35.66 | 35.66 | 34.31 | 35.04 | 2,706,633 | -0.95(-2.63%) |
Sep 30, 2008 | 34.43 | 36.14 | 34.15 | 35.99 | 2,628,895 | +2.39(+7.11%) |
Sep 29, 2008 | 37.31 | 38.05 | 31.90 | 33.60 | 7,310,346 | -5.58(-14.24%) |
Sep 26, 2008 | 38.05 | 39.18 | 37.46 | 39.18 | 0 | +0.68(+1.78%) |
Sep 25, 2008 | 37.06 | 39.74 | 36.81 | 38.50 | 2,030,364 | +1.44(+3.89%) |
Sep 24, 2008 | 35.75 | 38.30 | 35.51 | 37.06 | 2,024,130 | +0.43(+1.17%) |
Sep 23, 2008 | 38.74 | 38.74 | 35.77 | 36.63 | 1,445,792 | +0.13(+0.35%) |
Sep 22, 2008 | 37.04 | 38.42 | 35.31 | 36.50 | 4,384,350 | -0.85(-2.27%) |
Sep 19, 2008 | 40.96 | 44.95 | 35.73 | 37.35 | 0 | +0.89(+2.45%) |
Sep 18, 2008 | 35.77 | 36.46 | 32.91 | 36.46 | 5,805,942 | +2.00(+5.79%) |
Sep 17, 2008 | 36.20 | 37.00 | 34.13 | 34.46 | 5,012,379 | -2.01(-5.52%) |
Sep 16, 2008 | 34.63 | 36.80 | 34.22 | 36.48 | 5,315,818 | +0.72(+2.01%) |
Sep 15, 2008 | 35.95 | 38.21 | 35.76 | 35.76 | 5,374,526 | -2.39(-6.26%) |
Sep 12, 2008 | 37.58 | 38.37 | 37.18 | 38.14 | 5,572,688 | +0.52(+1.38%) |
Sep 11, 2008 | 36.99 | 37.74 | 36.91 | 37.62 | 4,490,793 | -0.25(-0.65%) |
Sep 10, 2008 | 37.52 | 38.31 | 36.63 | 37.87 | 4,114,980 | +0.20(+0.53%) |
Sep 09, 2008 | 39.26 | 39.69 | 37.67 | 37.67 | 4,568,854 | -1.88(-4.75%) |
Sep 08, 2008 | 41.21 | 41.21 | 38.56 | 39.55 | 4,044,549 | +1.00(+2.60%) |
Sep 05, 2008 | 37.82 | 38.60 | 37.46 | 38.54 | 0 | +0.54(+1.41%) |
Sep 04, 2008 | 38.74 | 38.77 | 37.82 | 38.01 | 3,920,277 | -0.89(-2.30%) |
Sep 03, 2008 | 39.33 | 39.58 | 38.50 | 38.90 | 2,649,563 | -0.31(-0.79%) |