Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 25.23 | 25.38 | 24.27 | 25.31 | 1,353,067 | +0.04(+0.15%) |
Nov 26, 2008 | 22.42 | 25.46 | 22.42 | 25.28 | 2,695,484 | +1.67(+7.09%) |
Nov 25, 2008 | 23.70 | 24.17 | 22.30 | 23.60 | 3,269,205 | -0.04(-0.16%) |
Nov 24, 2008 | 21.54 | 23.70 | 20.64 | 23.64 | 4,741,255 | +2.99(+14.50%) |
Nov 21, 2008 | 19.06 | 20.75 | 18.30 | 20.65 | 5,623,089 | +2.10(+11.31%) |
Nov 20, 2008 | 21.26 | 21.46 | 17.92 | 18.55 | 6,370,035 | -3.36(-15.32%) |
Nov 19, 2008 | 24.02 | 24.68 | 21.67 | 21.90 | 2,987,322 | -2.29(-9.47%) |
Nov 18, 2008 | 24.06 | 24.47 | 22.81 | 24.20 | 3,416,425 | +0.18(+0.77%) |
Nov 17, 2008 | 25.55 | 25.68 | 23.87 | 24.01 | 2,683,537 | -1.81(-7.02%) |
Nov 14, 2008 | 25.97 | 27.37 | 24.95 | 25.82 | 0 | -1.12(-4.15%) |
Nov 13, 2008 | 24.74 | 27.01 | 23.44 | 26.94 | 3,834,363 | +2.41(+9.83%) |
Nov 12, 2008 | 25.91 | 26.55 | 24.39 | 24.53 | 3,147,551 | -1.93(-7.30%) |
Nov 11, 2008 | 26.77 | 27.22 | 26.03 | 26.46 | 2,447,049 | -0.65(-2.39%) |
Nov 10, 2008 | 28.24 | 28.83 | 26.59 | 27.11 | 1,934,889 | -0.79(-2.85%) |
Nov 07, 2008 | 26.90 | 28.07 | 26.90 | 27.90 | 2,080,278 | +0.83(+3.07%) |
Nov 06, 2008 | 29.41 | 30.26 | 26.93 | 27.07 | 3,401,025 | -2.55(-8.61%) |
Nov 05, 2008 | 29.63 | 30.98 | 29.02 | 29.62 | 3,231,813 | -1.34(-4.33%) |
Nov 04, 2008 | 31.38 | 31.66 | 30.21 | 30.96 | 2,835,629 | +0.32(+1.06%) |
Nov 03, 2008 | 30.44 | 31.54 | 29.58 | 30.64 | 2,579,507 | -0.05(-0.15%) |
Oct 31, 2008 | 29.49 | 31.45 | 28.98 | 30.68 | 2,919,951 | +0.90(+3.01%) |
Oct 30, 2008 | 27.28 | 30.00 | 27.02 | 29.79 | 2,226,480 | +3.22(+12.10%) |
Oct 29, 2008 | 27.56 | 30.04 | 26.21 | 26.57 | 5,190,266 | -0.29(-1.07%) |
Oct 28, 2008 | 24.20 | 26.86 | 22.79 | 26.86 | 4,772,563 | +3.15(+13.29%) |
Oct 27, 2008 | 27.29 | 27.29 | 23.71 | 23.71 | 5,454,008 | -5.23(-18.08%) |
Oct 24, 2008 | 25.89 | 28.94 | 25.89 | 28.94 | 2,205,657 | -0.49(-1.66%) |
Oct 23, 2008 | 27.85 | 29.94 | 26.65 | 29.43 | 3,310,024 | +1.65(+5.96%) |
Oct 22, 2008 | 29.99 | 29.99 | 26.86 | 27.77 | 2,285,151 | -2.74(-8.97%) |
Oct 21, 2008 | 31.65 | 31.96 | 30.21 | 30.51 | 1,752,022 | -1.46(-4.57%) |
Oct 20, 2008 | 29.21 | 32.13 | 28.82 | 31.97 | 1,763,805 | +2.94(+10.12%) |
Oct 17, 2008 | 29.56 | 31.18 | 27.62 | 29.03 | 3,420,252 | -1.09(-3.62%) |
Oct 16, 2008 | 28.26 | 30.14 | 26.83 | 30.12 | 4,013,335 | +2.12(+7.56%) |
Oct 15, 2008 | 30.68 | 30.95 | 27.73 | 28.00 | 4,618,052 | -3.30(-10.54%) |
Oct 14, 2008 | 31.13 | 32.12 | 30.00 | 31.30 | 5,307,933 | +1.48(+4.96%) |
Oct 13, 2008 | 26.67 | 30.00 | 25.41 | 29.82 | 4,103,736 | +5.70(+23.64%) |
Oct 10, 2008 | 22.27 | 24.77 | 21.51 | 24.12 | 0 | -0.43(-1.77%) |
Oct 09, 2008 | 25.99 | 28.27 | 24.56 | 24.56 | 4,992,591 | -0.65(-2.57%) |
Oct 08, 2008 | 30.90 | 33.97 | 25.20 | 25.20 | 4,573,740 | -5.36(-17.54%) |
Oct 07, 2008 | 31.26 | 32.98 | 30.56 | 30.56 | 3,435,765 | -1.30(-4.09%) |
Oct 06, 2008 | 32.07 | 32.93 | 30.84 | 31.87 | 4,422,804 | -1.24(-3.74%) |
Oct 03, 2008 | 32.53 | 34.40 | 32.53 | 33.11 | 0 | +0.90(+2.78%) |
Oct 02, 2008 | 35.53 | 36.20 | 32.17 | 32.21 | 2,701,558 | -3.33(-9.36%) |
Oct 01, 2008 | 36.17 | 36.17 | 34.79 | 35.54 | 2,669,173 | -0.96(-2.63%) |
Sep 30, 2008 | 34.91 | 36.65 | 34.63 | 36.50 | 2,592,512 | +2.42(+7.11%) |
Sep 29, 2008 | 37.84 | 38.59 | 32.35 | 34.08 | 7,209,172 | -5.66(-14.24%) |
Sep 26, 2008 | 38.59 | 39.73 | 37.99 | 39.73 | 0 | +0.69(+1.78%) |
Sep 25, 2008 | 37.58 | 40.30 | 37.33 | 39.04 | 2,002,264 | +1.46(+3.89%) |
Sep 24, 2008 | 36.25 | 38.84 | 36.01 | 37.58 | 1,996,117 | +0.43(+1.17%) |
Sep 23, 2008 | 39.28 | 39.28 | 36.28 | 37.14 | 1,425,783 | +0.13(+0.35%) |
Sep 22, 2008 | 37.56 | 38.96 | 35.80 | 37.02 | 4,323,672 | -0.86(-2.27%) |
Sep 19, 2008 | 41.53 | 45.58 | 36.23 | 37.88 | 0 | +0.91(+2.45%) |
Sep 18, 2008 | 36.27 | 36.97 | 33.37 | 36.97 | 5,725,589 | +2.02(+5.79%) |
Sep 17, 2008 | 36.71 | 37.51 | 34.61 | 34.95 | 4,943,009 | -2.04(-5.52%) |
Sep 16, 2008 | 35.12 | 37.32 | 34.70 | 36.99 | 5,242,248 | +0.73(+2.01%) |
Sep 15, 2008 | 36.45 | 38.74 | 36.26 | 36.26 | 5,300,144 | -2.42(-6.26%) |
Sep 12, 2008 | 38.11 | 38.91 | 37.70 | 38.68 | 5,495,563 | +0.53(+1.38%) |
Sep 11, 2008 | 37.51 | 38.27 | 37.43 | 38.15 | 4,428,641 | -0.25(-0.65%) |
Sep 10, 2008 | 38.05 | 38.85 | 37.14 | 38.40 | 4,058,030 | +0.20(+0.53%) |
Sep 09, 2008 | 39.82 | 40.25 | 38.20 | 38.20 | 4,505,622 | -1.90(-4.75%) |
Sep 08, 2008 | 41.78 | 41.78 | 39.10 | 40.10 | 3,988,573 | +1.02(+2.60%) |
Sep 05, 2008 | 38.35 | 39.14 | 37.99 | 39.09 | 0 | +0.55(+1.41%) |
Sep 04, 2008 | 39.28 | 39.32 | 38.36 | 38.54 | 3,866,022 | -0.91(-2.30%) |
Sep 03, 2008 | 39.88 | 40.14 | 39.04 | 39.45 | 2,612,893 | -0.31(-0.79%) |