Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 21.54 | 22.17 | 20.74 | 21.42 | 5,841,754 | -0.36(-1.63%) |
Nov 26, 2008 | 20.10 | 22.11 | 19.69 | 21.78 | 12,987,978 | +1.64(+8.12%) |
Nov 25, 2008 | 19.34 | 20.33 | 18.17 | 20.14 | 14,864,363 | +1.12(+5.89%) |
Nov 24, 2008 | 16.89 | 19.73 | 16.89 | 19.02 | 19,620,892 | +2.73(+16.73%) |
Nov 21, 2008 | 14.20 | 16.32 | 13.52 | 16.30 | 20,919,942 | +2.77(+20.49%) |
Nov 20, 2008 | 16.66 | 16.83 | 13.33 | 13.52 | 23,537,582 | -3.68(-21.39%) |
Nov 19, 2008 | 18.94 | 19.28 | 17.09 | 17.20 | 11,987,236 | -1.99(-10.37%) |
Nov 18, 2008 | 18.76 | 19.41 | 18.02 | 19.20 | 11,241,640 | +0.45(+2.38%) |
Nov 17, 2008 | 19.42 | 20.07 | 18.71 | 18.75 | 8,562,713 | -0.80(-4.07%) |
Nov 14, 2008 | 19.80 | 21.07 | 19.27 | 19.54 | 0 | -1.39(-6.62%) |
Nov 13, 2008 | 18.98 | 21.04 | 16.99 | 20.93 | 19,800,708 | +2.19(+11.68%) |
Nov 12, 2008 | 18.83 | 19.37 | 18.38 | 18.74 | 13,310,181 | -0.93(-4.73%) |
Nov 11, 2008 | 19.69 | 20.42 | 18.99 | 19.67 | 10,776,071 | -1.29(-6.18%) |
Nov 10, 2008 | 22.44 | 23.00 | 19.97 | 20.97 | 11,716,810 | -0.20(-0.93%) |
Nov 07, 2008 | 21.32 | 21.94 | 20.07 | 21.16 | 0 | +0.17(+0.83%) |
Nov 06, 2008 | 22.10 | 22.41 | 19.54 | 20.99 | 17,483,594 | -1.67(-7.35%) |
Nov 05, 2008 | 23.90 | 25.29 | 22.45 | 22.66 | 12,655,501 | -2.27(-9.11%) |
Nov 04, 2008 | 23.53 | 25.65 | 23.53 | 24.93 | 14,031,983 | +2.43(+10.80%) |
Nov 03, 2008 | 22.11 | 23.68 | 22.04 | 22.50 | 13,817,168 | -0.14(-0.60%) |
Oct 31, 2008 | 22.31 | 24.23 | 21.91 | 22.63 | 17,439,336 | -0.71(-3.05%) |
Oct 30, 2008 | 21.32 | 23.50 | 20.08 | 23.35 | 18,787,850 | +3.35(+16.74%) |
Oct 29, 2008 | 19.58 | 21.80 | 19.54 | 20.00 | 21,842,040 | +0.70(+3.61%) |
Oct 28, 2008 | 18.97 | 19.32 | 16.75 | 19.30 | 19,635,178 | +1.51(+8.47%) |
Oct 27, 2008 | 18.63 | 20.06 | 17.68 | 17.79 | 17,462,572 | -1.51(-7.84%) |
Oct 24, 2008 | 16.85 | 19.69 | 16.56 | 19.31 | 18,948,762 | -0.97(-4.78%) |
Oct 23, 2008 | 19.88 | 20.41 | 18.19 | 20.28 | 26,218,690 | +1.74(+9.40%) |
Oct 22, 2008 | 21.49 | 21.57 | 17.59 | 18.54 | 27,174,774 | -4.69(-20.21%) |
Oct 21, 2008 | 22.41 | 24.80 | 22.11 | 23.23 | 17,632,544 | -0.44(-1.86%) |
Oct 20, 2008 | 20.88 | 23.91 | 20.48 | 23.67 | 18,831,570 | +4.30(+22.21%) |
Oct 17, 2008 | 17.03 | 22.19 | 16.97 | 19.37 | 0 | +1.55(+8.71%) |
Oct 16, 2008 | 19.21 | 19.69 | 16.66 | 17.82 | 27,086,790 | -0.41(-2.24%) |
Oct 15, 2008 | 21.34 | 21.39 | 17.79 | 18.23 | 23,199,442 | -4.39(-19.42%) |
Oct 14, 2008 | 24.05 | 26.31 | 21.20 | 22.62 | 24,454,740 | +0.55(+2.50%) |
Oct 13, 2008 | 19.83 | 22.64 | 18.51 | 22.07 | 27,144,578 | +4.33(+24.42%) |
Oct 10, 2008 | 19.02 | 21.02 | 15.27 | 17.73 | 0 | -4.00(-18.40%) |
Oct 09, 2008 | 26.62 | 27.14 | 21.73 | 21.73 | 18,779,066 | -4.04(-15.69%) |
Oct 08, 2008 | 23.03 | 26.27 | 21.20 | 25.78 | 30,230,432 | +0.98(+3.94%) |
Oct 07, 2008 | 29.15 | 29.99 | 24.57 | 24.80 | 18,942,714 | -3.23(-11.53%) |
Oct 06, 2008 | 28.02 | 29.46 | 24.77 | 28.03 | 26,191,034 | -3.20(-10.25%) |
Oct 03, 2008 | 31.94 | 33.88 | 30.55 | 31.24 | 0 | +0.08(+0.24%) |
Oct 02, 2008 | 35.51 | 35.54 | 30.48 | 31.16 | 17,093,648 | -4.48(-12.56%) |
Oct 01, 2008 | 37.47 | 37.47 | 34.70 | 35.63 | 12,127,483 | -2.40(-6.31%) |
Sep 30, 2008 | 35.38 | 38.29 | 34.74 | 38.04 | 13,837,309 | +3.50(+10.13%) |
Sep 29, 2008 | 38.56 | 39.17 | 32.39 | 34.54 | 18,913,060 | -6.78(-16.42%) |
Sep 26, 2008 | 40.59 | 41.61 | 39.14 | 41.32 | 0 | -1.15(-2.71%) |
Sep 25, 2008 | 41.61 | 42.68 | 40.68 | 42.47 | 9,543,944 | +1.26(+3.05%) |
Sep 24, 2008 | 42.45 | 42.77 | 40.75 | 41.22 | 11,019,825 | +0.03(+0.07%) |
Sep 23, 2008 | 44.68 | 45.05 | 40.89 | 41.19 | 11,151,078 | -4.26(-9.38%) |
Sep 22, 2008 | 46.59 | 46.65 | 43.92 | 45.45 | 10,043,804 | -0.05(-0.12%) |
Sep 19, 2008 | 42.41 | 49.22 | 42.41 | 45.50 | 0 | +5.57(+13.96%) |
Sep 18, 2008 | 40.65 | 41.95 | 37.48 | 39.93 | 15,462,082 | +0.86(+2.21%) |
Sep 17, 2008 | 41.64 | 42.15 | 37.87 | 39.07 | 17,609,998 | -2.11(-5.11%) |
Sep 16, 2008 | 36.03 | 41.18 | 34.99 | 41.17 | 22,772,308 | +2.73(+7.09%) |
Sep 15, 2008 | 40.90 | 41.79 | 37.63 | 38.44 | 15,150,306 | -5.84(-13.18%) |
Sep 12, 2008 | 42.56 | 44.84 | 41.87 | 44.28 | 0 | +1.64(+3.84%) |
Sep 11, 2008 | 41.62 | 43.25 | 40.16 | 42.65 | 13,748,335 | +0.69(+1.64%) |
Sep 10, 2008 | 41.00 | 42.05 | 39.32 | 41.96 | 17,263,188 | +1.89(+4.71%) |
Sep 09, 2008 | 43.96 | 44.33 | 39.87 | 40.07 | 19,416,372 | -5.22(-11.53%) |
Sep 08, 2008 | 47.67 | 48.24 | 44.44 | 45.30 | 10,382,679 | -1.54(-3.30%) |
Sep 05, 2008 | 47.05 | 47.98 | 45.47 | 46.84 | 0 | -0.31(-0.66%) |
Sep 04, 2008 | 47.71 | 48.56 | 45.76 | 47.15 | 13,242,000 | -0.73(-1.53%) |
Sep 03, 2008 | 50.79 | 51.25 | 46.54 | 47.89 | 17,721,732 | -2.70(-5.33%) |