Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 33.32 | 33.32 | 31.71 | 31.98 | 3,247,445 | -0.92(-2.80%) |
Nov 26, 2008 | 30.69 | 33.23 | 29.84 | 32.90 | 7,012,650 | +1.53(+4.89%) |
Nov 25, 2008 | 32.37 | 32.53 | 29.10 | 31.37 | 9,246,353 | +0.24(+0.77%) |
Nov 24, 2008 | 26.95 | 31.99 | 26.08 | 31.13 | 10,894,670 | +4.99(+19.08%) |
Nov 21, 2008 | 26.07 | 27.20 | 22.47 | 26.14 | 15,118,750 | +0.22(+0.86%) |
Nov 20, 2008 | 25.27 | 29.05 | 25.06 | 25.92 | 13,440,611 | -0.19(-0.73%) |
Nov 19, 2008 | 29.70 | 29.70 | 25.47 | 26.11 | 8,141,392 | -3.59(-12.08%) |
Nov 18, 2008 | 29.68 | 30.23 | 27.89 | 29.70 | 6,012,387 | +0.11(+0.38%) |
Nov 17, 2008 | 30.70 | 31.58 | 29.47 | 29.58 | 5,049,490 | -1.80(-5.73%) |
Nov 14, 2008 | 33.96 | 34.20 | 30.96 | 31.38 | 0 | -2.80(-8.18%) |
Nov 13, 2008 | 31.74 | 35.61 | 30.62 | 34.17 | 7,809,092 | +1.83(+5.67%) |
Nov 12, 2008 | 34.23 | 34.35 | 32.07 | 32.34 | 7,014,552 | -2.60(-7.44%) |
Nov 11, 2008 | 34.58 | 35.22 | 33.14 | 34.94 | 4,571,117 | +0.02(+0.07%) |
Nov 10, 2008 | 38.65 | 38.65 | 34.73 | 34.92 | 4,037,759 | -3.53(-9.17%) |
Nov 07, 2008 | 37.26 | 39.07 | 35.53 | 38.44 | 3,622,372 | +1.75(+4.78%) |
Nov 06, 2008 | 38.92 | 38.92 | 36.46 | 36.69 | 4,682,119 | -1.93(-4.99%) |
Nov 05, 2008 | 42.73 | 43.00 | 37.92 | 38.62 | 5,046,088 | -4.72(-10.90%) |
Nov 04, 2008 | 39.91 | 43.74 | 39.01 | 43.34 | 4,963,137 | +3.53(+8.86%) |
Nov 03, 2008 | 42.17 | 43.01 | 39.28 | 39.82 | 3,409,158 | -2.63(-6.19%) |
Oct 31, 2008 | 40.17 | 42.44 | 39.22 | 42.44 | 4,224,240 | +2.52(+6.31%) |
Oct 30, 2008 | 39.86 | 40.52 | 38.32 | 39.92 | 4,960,652 | +1.10(+2.82%) |
Oct 29, 2008 | 42.13 | 42.49 | 36.71 | 38.83 | 8,362,060 | -4.59(-10.57%) |
Oct 28, 2008 | 35.47 | 43.41 | 34.54 | 43.41 | 7,687,738 | +8.38(+23.93%) |
Oct 27, 2008 | 35.94 | 39.28 | 34.51 | 35.03 | 5,622,687 | -1.64(-4.47%) |
Oct 24, 2008 | 35.93 | 38.20 | 35.62 | 36.67 | 4,919,342 | -2.00(-5.17%) |
Oct 23, 2008 | 38.95 | 40.11 | 35.44 | 38.67 | 6,747,160 | -0.14(-0.37%) |
Oct 22, 2008 | 40.34 | 41.89 | 37.46 | 38.82 | 5,631,203 | -2.95(-7.07%) |
Oct 21, 2008 | 40.81 | 43.84 | 40.19 | 41.77 | 4,572,623 | +0.03(+0.07%) |
Oct 20, 2008 | 41.38 | 41.74 | 38.49 | 41.74 | 3,270,614 | +0.68(+1.66%) |
Oct 17, 2008 | 39.95 | 43.28 | 38.15 | 41.06 | 0 | +0.34(+0.82%) |
Oct 16, 2008 | 40.33 | 41.09 | 37.73 | 40.72 | 8,459,276 | +1.86(+4.79%) |
Oct 15, 2008 | 45.51 | 45.53 | 38.38 | 38.86 | 6,844,586 | -7.23(-15.69%) |
Oct 14, 2008 | 52.40 | 52.40 | 43.12 | 46.09 | 6,841,732 | -3.90(-7.81%) |
Oct 13, 2008 | 46.91 | 50.52 | 45.40 | 50.00 | 6,454,611 | +4.38(+9.60%) |
Oct 10, 2008 | 38.92 | 47.58 | 38.32 | 45.62 | 0 | +5.77(+14.47%) |
Oct 09, 2008 | 45.21 | 46.25 | 39.72 | 39.85 | 5,511,353 | -5.07(-11.28%) |
Oct 08, 2008 | 44.31 | 47.85 | 43.94 | 44.92 | 5,548,184 | -0.56(-1.24%) |
Oct 07, 2008 | 48.92 | 49.34 | 44.88 | 45.48 | 6,223,750 | -3.23(-6.63%) |
Oct 06, 2008 | 46.71 | 48.92 | 44.84 | 48.71 | 6,337,096 | +0.09(+0.18%) |
Oct 03, 2008 | 49.10 | 51.03 | 47.37 | 48.62 | 0 | +0.11(+0.22%) |
Oct 02, 2008 | 51.82 | 52.31 | 48.23 | 48.51 | 4,400,286 | -4.96(-9.28%) |
Oct 01, 2008 | 55.09 | 55.34 | 52.60 | 53.47 | 2,593,497 | -2.61(-4.66%) |
Sep 30, 2008 | 55.24 | 56.67 | 53.37 | 56.09 | 3,725,378 | +2.63(+4.93%) |
Sep 29, 2008 | 55.00 | 56.34 | 52.62 | 53.45 | 5,139,469 | -3.26(-5.75%) |
Sep 26, 2008 | 53.83 | 56.85 | 53.59 | 56.71 | 0 | +1.63(+2.97%) |
Sep 25, 2008 | 53.66 | 55.64 | 53.10 | 55.08 | 4,020,280 | +1.46(+2.73%) |
Sep 24, 2008 | 53.19 | 53.88 | 52.14 | 53.62 | 2,906,594 | +0.32(+0.61%) |
Sep 23, 2008 | 52.46 | 55.49 | 52.34 | 53.30 | 4,223,246 | +1.05(+2.01%) |
Sep 22, 2008 | 56.67 | 59.37 | 51.75 | 52.25 | 4,759,419 | -4.81(-8.44%) |
Sep 19, 2008 | 62.28 | 63.36 | 49.10 | 57.06 | 0 | -1.02(-1.76%) |
Sep 18, 2008 | 53.06 | 116.17 | 49.34 | 58.09 | 7,826,568 | +5.99(+11.49%) |
Sep 17, 2008 | 55.65 | 55.81 | 51.49 | 52.10 | 4,638,597 | -4.29(-7.60%) |
Sep 16, 2008 | 53.25 | 56.73 | 53.00 | 56.38 | 5,928,279 | +3.09(+5.80%) |
Sep 15, 2008 | 57.74 | 58.60 | 53.30 | 53.30 | 7,774,308 | -8.47(-13.72%) |
Sep 12, 2008 | 60.76 | 62.00 | 60.54 | 61.77 | 0 | -0.02(-0.03%) |
Sep 11, 2008 | 61.01 | 61.91 | 59.64 | 61.79 | 3,235,934 | +0.33(+0.54%) |
Sep 10, 2008 | 60.86 | 61.93 | 59.73 | 61.46 | 3,220,305 | +1.32(+2.20%) |
Sep 09, 2008 | 62.01 | 62.86 | 59.76 | 60.13 | 3,773,458 | -2.09(-3.36%) |
Sep 08, 2008 | 62.57 | 63.20 | 60.68 | 62.22 | 5,685,127 | +1.71(+2.83%) |
Sep 05, 2008 | 59.79 | 60.53 | 58.98 | 60.51 | 0 | +0.03(+0.05%) |
Sep 04, 2008 | 61.95 | 61.99 | 60.21 | 60.48 | 2,688,939 | -1.67(-2.69%) |
Sep 03, 2008 | 62.11 | 62.65 | 61.41 | 62.15 | 4,293,840 | -0.34(-0.54%) |