Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 23.49 | 23.59 | 22.56 | 23.37 | 1,798,909 | -0.49(-2.05%) |
Nov 26, 2008 | 22.25 | 23.93 | 22.03 | 23.85 | 3,760,390 | +1.17(+5.14%) |
Nov 25, 2008 | 23.38 | 23.99 | 21.93 | 22.69 | 10,663,537 | -0.74(-3.15%) |
Nov 24, 2008 | 23.39 | 24.39 | 22.23 | 23.42 | 6,287,606 | +1.03(+4.60%) |
Nov 21, 2008 | 20.33 | 22.66 | 20.17 | 22.39 | 7,319,708 | +2.77(+14.11%) |
Nov 20, 2008 | 22.39 | 22.59 | 19.40 | 19.63 | 5,981,024 | -3.49(-15.10%) |
Nov 19, 2008 | 24.92 | 24.93 | 23.02 | 23.12 | 3,689,650 | -1.42(-5.79%) |
Nov 18, 2008 | 24.09 | 24.93 | 23.50 | 24.54 | 4,309,042 | +0.54(+2.23%) |
Nov 17, 2008 | 24.21 | 25.06 | 23.82 | 24.00 | 3,626,993 | -0.85(-3.44%) |
Nov 14, 2008 | 23.73 | 26.16 | 23.56 | 24.86 | 0 | +0.24(+0.99%) |
Nov 13, 2008 | 22.98 | 25.15 | 21.56 | 24.61 | 6,019,725 | +1.87(+8.21%) |
Nov 12, 2008 | 24.01 | 24.21 | 22.62 | 22.74 | 4,328,451 | -1.95(-7.88%) |
Nov 11, 2008 | 25.47 | 25.90 | 24.36 | 24.69 | 3,446,705 | -1.70(-6.43%) |
Nov 10, 2008 | 27.60 | 27.84 | 25.90 | 26.39 | 2,739,779 | -0.04(-0.14%) |
Nov 07, 2008 | 25.19 | 26.44 | 24.89 | 26.43 | 0 | +1.75(+7.09%) |
Nov 06, 2008 | 26.15 | 26.79 | 24.18 | 24.68 | 4,579,921 | -1.77(-6.68%) |
Nov 05, 2008 | 27.57 | 28.03 | 26.40 | 26.44 | 3,592,604 | -1.86(-6.56%) |
Nov 04, 2008 | 26.79 | 28.58 | 26.30 | 28.30 | 5,149,062 | +2.47(+9.55%) |
Nov 03, 2008 | 26.40 | 27.12 | 25.13 | 25.83 | 4,250,426 | -1.03(-3.83%) |
Oct 31, 2008 | 25.42 | 27.50 | 25.21 | 26.86 | 4,738,097 | +0.55(+2.08%) |
Oct 30, 2008 | 27.47 | 27.47 | 24.50 | 26.31 | 4,425,346 | +1.22(+4.86%) |
Oct 29, 2008 | 24.59 | 26.45 | 24.21 | 25.09 | 5,025,264 | +1.28(+5.37%) |
Oct 28, 2008 | 22.23 | 23.93 | 20.42 | 23.82 | 4,135,979 | +2.78(+13.21%) |
Oct 27, 2008 | 21.69 | 22.87 | 20.82 | 21.04 | 3,500,731 | -1.03(-4.66%) |
Oct 24, 2008 | 21.71 | 22.76 | 20.16 | 22.07 | 3,494,937 | -1.53(-6.47%) |
Oct 23, 2008 | 22.24 | 23.84 | 21.45 | 23.59 | 5,848,737 | +1.81(+8.33%) |
Oct 22, 2008 | 23.48 | 23.61 | 20.90 | 21.78 | 5,083,783 | -2.81(-11.43%) |
Oct 21, 2008 | 25.80 | 25.80 | 24.04 | 24.59 | 4,616,842 | -2.03(-7.61%) |
Oct 20, 2008 | 24.81 | 26.65 | 24.81 | 26.62 | 3,276,729 | +2.32(+9.56%) |
Oct 17, 2008 | 24.33 | 26.28 | 23.52 | 24.29 | 5,232,853 | -0.59(-2.37%) |
Oct 16, 2008 | 23.30 | 24.90 | 21.87 | 24.88 | 6,675,417 | +1.65(+7.12%) |
Oct 15, 2008 | 27.03 | 27.03 | 22.91 | 23.23 | 6,556,274 | -4.81(-17.14%) |
Oct 14, 2008 | 30.23 | 33.16 | 27.05 | 28.03 | 6,309,025 | -1.54(-5.20%) |
Oct 13, 2008 | 26.76 | 29.79 | 25.37 | 29.57 | 8,102,968 | +4.34(+17.22%) |
Oct 10, 2008 | 25.11 | 27.55 | 23.23 | 25.23 | 9,960,655 | -1.29(-4.88%) |
Oct 09, 2008 | 27.97 | 28.54 | 25.55 | 26.52 | 8,392,839 | -0.92(-3.34%) |
Oct 08, 2008 | 24.99 | 28.50 | 24.77 | 27.44 | 7,953,105 | +1.42(+5.46%) |
Oct 07, 2008 | 28.87 | 29.45 | 25.93 | 26.02 | 6,306,549 | -2.36(-8.32%) |
Oct 06, 2008 | 27.58 | 28.53 | 25.23 | 28.38 | 7,197,960 | -0.43(-1.51%) |
Oct 03, 2008 | 28.64 | 30.80 | 28.02 | 28.81 | 0 | +0.51(+1.82%) |
Oct 02, 2008 | 31.92 | 31.92 | 27.78 | 28.30 | 7,403,273 | -4.18(-12.87%) |
Oct 01, 2008 | 33.55 | 33.55 | 31.73 | 32.48 | 4,136,267 | -1.54(-4.54%) |
Sep 30, 2008 | 32.43 | 34.16 | 32.43 | 34.02 | 5,458,035 | +1.87(+5.82%) |
Sep 29, 2008 | 35.80 | 36.28 | 31.73 | 32.15 | 8,265,848 | -4.76(-12.90%) |
Sep 26, 2008 | 36.92 | 37.24 | 35.80 | 36.91 | 0 | -1.09(-2.88%) |
Sep 25, 2008 | 37.15 | 38.54 | 37.15 | 38.01 | 3,680,653 | +0.45(+1.20%) |
Sep 24, 2008 | 37.54 | 38.31 | 37.13 | 37.55 | 2,801,944 | +0.29(+0.77%) |
Sep 23, 2008 | 38.96 | 39.83 | 37.23 | 37.27 | 4,219,111 | -1.77(-4.54%) |
Sep 22, 2008 | 39.96 | 40.45 | 37.89 | 39.04 | 6,240,522 | -0.72(-1.81%) |
Sep 19, 2008 | 37.13 | 40.43 | 35.95 | 39.76 | 0 | +5.23(+15.15%) |
Sep 18, 2008 | 34.53 | 35.48 | 32.62 | 34.53 | 6,197,159 | +1.44(+4.36%) |
Sep 17, 2008 | 33.94 | 35.17 | 32.83 | 33.09 | 7,099,622 | -1.04(-3.05%) |
Sep 16, 2008 | 33.74 | 34.37 | 32.42 | 34.13 | 8,306,941 | +0.07(+0.20%) |
Sep 15, 2008 | 35.49 | 35.91 | 33.85 | 34.06 | 5,892,285 | -3.16(-8.49%) |
Sep 12, 2008 | 36.15 | 37.31 | 36.13 | 37.22 | 5,207,157 | +1.16(+3.21%) |
Sep 11, 2008 | 35.69 | 36.56 | 35.05 | 36.06 | 6,486,443 | +0.21(+0.58%) |
Sep 10, 2008 | 33.95 | 36.31 | 33.95 | 35.86 | 7,608,821 | +2.02(+5.96%) |
Sep 09, 2008 | 36.92 | 37.25 | 33.81 | 33.84 | 7,852,718 | -3.58(-9.57%) |
Sep 08, 2008 | 38.98 | 39.47 | 37.21 | 37.42 | 4,343,997 | -0.80(-2.08%) |
Sep 05, 2008 | 38.08 | 38.40 | 36.91 | 38.22 | 0 | +0.07(+0.19%) |
Sep 04, 2008 | 38.43 | 39.21 | 37.71 | 38.14 | 5,231,203 | -0.29(-0.75%) |
Sep 03, 2008 | 39.69 | 40.14 | 38.03 | 38.43 | 6,746,966 | -1.42(-3.57%) |