Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 25.74 | 26.13 | 25.62 | 26.02 | 28,279,922 | -0.01(-0.05%) |
Nov 26, 2008 | 25.06 | 26.12 | 25.01 | 26.03 | 54,697,504 | +0.28(+1.09%) |
Nov 25, 2008 | 26.08 | 26.17 | 25.03 | 25.75 | 73,788,872 | +0.46(+1.82%) |
Nov 24, 2008 | 24.37 | 25.88 | 24.16 | 25.29 | 67,351,016 | +1.43(+5.98%) |
Nov 21, 2008 | 23.51 | 23.90 | 22.34 | 23.86 | 79,876,168 | +1.58(+7.11%) |
Nov 20, 2008 | 23.49 | 23.99 | 22.15 | 22.27 | 86,913,504 | -1.30(-5.50%) |
Nov 19, 2008 | 25.00 | 25.25 | 23.53 | 23.57 | 72,528,224 | -1.69(-6.69%) |
Nov 18, 2008 | 24.94 | 25.58 | 24.63 | 25.26 | 71,585,008 | +0.04(+0.17%) |
Nov 17, 2008 | 25.41 | 25.97 | 24.96 | 25.22 | 48,212,436 | -0.47(-1.82%) |
Nov 14, 2008 | 25.98 | 26.65 | 25.42 | 25.69 | 77,231,304 | -1.56(-5.74%) |
Nov 13, 2008 | 25.44 | 27.25 | 24.51 | 27.25 | 81,995,192 | +2.14(+8.52%) |
Nov 12, 2008 | 25.94 | 26.07 | 25.09 | 25.11 | 56,540,416 | -1.43(-5.38%) |
Nov 11, 2008 | 26.79 | 27.01 | 26.07 | 26.54 | 54,689,644 | -0.90(-3.29%) |
Nov 10, 2008 | 28.33 | 28.36 | 27.00 | 27.44 | 41,047,284 | -0.42(-1.50%) |
Nov 07, 2008 | 27.33 | 27.94 | 27.18 | 27.86 | 45,187,532 | +1.49(+5.65%) |
Nov 06, 2008 | 27.91 | 28.09 | 26.13 | 26.37 | 56,335,816 | -1.82(-6.46%) |
Nov 05, 2008 | 29.26 | 29.77 | 28.13 | 28.19 | 47,576,780 | -1.62(-5.44%) |
Nov 04, 2008 | 28.80 | 29.86 | 28.73 | 29.81 | 47,544,572 | +1.91(+6.86%) |
Nov 03, 2008 | 27.67 | 28.08 | 27.59 | 27.90 | 32,780,154 | +0.11(+0.40%) |
Oct 31, 2008 | 26.99 | 28.23 | 26.82 | 27.79 | 65,728,212 | +0.18(+0.65%) |
Oct 30, 2008 | 28.00 | 28.09 | 26.92 | 27.61 | 53,433,772 | +0.94(+3.51%) |
Oct 29, 2008 | 26.30 | 27.56 | 26.07 | 26.67 | 55,154,256 | +0.06(+0.23%) |
Oct 28, 2008 | 24.81 | 26.84 | 23.90 | 26.61 | 66,869,676 | +3.22(+13.78%) |
Oct 27, 2008 | 23.75 | 24.60 | 23.38 | 23.38 | 50,819,352 | -1.30(-5.25%) |
Oct 24, 2008 | 23.99 | 25.42 | 23.81 | 24.68 | 52,805,748 | -1.71(-6.47%) |
Oct 23, 2008 | 25.95 | 26.66 | 25.08 | 26.39 | 53,938,324 | +0.57(+2.20%) |
Oct 22, 2008 | 26.94 | 27.02 | 25.22 | 25.82 | 50,601,996 | -2.03(-7.30%) |
Oct 21, 2008 | 28.47 | 28.89 | 27.77 | 27.85 | 55,537,788 | -1.66(-5.64%) |
Oct 20, 2008 | 28.47 | 29.52 | 28.28 | 29.52 | 47,074,436 | +1.77(+6.38%) |
Oct 17, 2008 | 27.06 | 28.99 | 26.94 | 27.75 | 49,777,104 | -0.60(-2.13%) |
Oct 16, 2008 | 27.59 | 28.39 | 26.17 | 28.35 | 71,622,360 | +1.58(+5.89%) |
Oct 15, 2008 | 29.21 | 29.30 | 26.75 | 26.78 | 57,705,788 | -3.20(-10.67%) |
Oct 14, 2008 | 31.43 | 31.73 | 29.34 | 29.97 | 67,067,216 | -0.63(-2.06%) |
Oct 13, 2008 | 28.46 | 30.87 | 28.25 | 30.60 | 92,681,144 | +4.20(+15.89%) |
Oct 10, 2008 | 25.75 | 27.28 | 24.95 | 26.41 | 95,792,072 | -1.02(-3.73%) |
Oct 09, 2008 | 30.01 | 30.12 | 27.20 | 27.43 | 56,996,616 | -1.74(-5.98%) |
Oct 08, 2008 | 29.39 | 30.45 | 28.86 | 29.18 | 66,428,996 | -0.67(-2.24%) |
Oct 07, 2008 | 31.98 | 32.10 | 29.84 | 29.84 | 59,872,216 | -1.47(-4.68%) |
Oct 06, 2008 | 31.91 | 31.95 | 30.02 | 31.31 | 85,670,848 | -1.88(-5.65%) |
Oct 03, 2008 | 33.38 | 34.58 | 33.10 | 33.19 | 0 | -0.13(-0.39%) |
Oct 02, 2008 | 34.17 | 34.26 | 33.23 | 33.32 | 37,265,776 | -1.52(-4.37%) |
Oct 01, 2008 | 34.63 | 35.17 | 34.23 | 34.84 | 44,837,760 | -0.26(-0.75%) |
Sep 30, 2008 | 34.44 | 35.10 | 34.19 | 35.10 | 46,913,084 | +2.01(+6.07%) |
Sep 29, 2008 | 35.40 | 35.44 | 0.6234 | 33.09 | 56,459,500 | -4.16(-11.16%) |
Sep 26, 2008 | 36.84 | 37.29 | 36.71 | 37.25 | 0 | -0.40(-1.06%) |
Sep 25, 2008 | 37.27 | 37.74 | 37.21 | 37.65 | 26,575,820 | +0.85(+2.30%) |
Sep 24, 2008 | 37.21 | 37.26 | 36.63 | 36.80 | 20,302,584 | +0.11(+0.29%) |
Sep 23, 2008 | 37.22 | 37.51 | 36.43 | 36.69 | 23,839,076 | -0.52(-1.41%) |
Sep 22, 2008 | 38.25 | 38.41 | 37.22 | 37.22 | 44,575,824 | -1.32(-3.41%) |
Sep 19, 2008 | 37.84 | 39.74 | 37.08 | 38.53 | 0 | +2.48(+6.88%) |
Sep 18, 2008 | 35.30 | 36.26 | 34.45 | 36.05 | 48,220,500 | +1.63(+4.75%) |
Sep 17, 2008 | 35.11 | 35.38 | 34.20 | 34.42 | 50,090,468 | -1.37(-3.82%) |
Sep 16, 2008 | 35.01 | 35.98 | 34.76 | 35.78 | 41,853,356 | -0.27(-0.74%) |
Sep 15, 2008 | 36.00 | 36.70 | 35.69 | 36.05 | 50,700,016 | -1.60(-4.25%) |
Sep 12, 2008 | 37.01 | 37.72 | 36.83 | 37.66 | 26,509,700 | +0.72(+1.96%) |
Sep 11, 2008 | 36.16 | 36.96 | 35.99 | 36.93 | 26,823,266 | -0.08(-0.22%) |
Sep 10, 2008 | 37.21 | 37.30 | 36.82 | 37.01 | 24,484,972 | +0.36(+0.97%) |
Sep 09, 2008 | 37.61 | 37.74 | 36.64 | 36.66 | 20,628,894 | -1.23(-3.24%) |
Sep 08, 2008 | 38.23 | 38.27 | 37.38 | 37.89 | 30,706,792 | +0.83(+2.24%) |
Sep 05, 2008 | 37.00 | 37.21 | 36.58 | 37.06 | 0 | -0.14(-0.37%) |
Sep 04, 2008 | 38.41 | 38.45 | 37.17 | 37.19 | 26,824,408 | -1.66(-4.28%) |
Sep 03, 2008 | 38.87 | 39.03 | 38.64 | 38.86 | 17,060,198 | -0.16(-0.42%) |