Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 16.61 | 16.93 | 16.50 | 16.88 | 3,304,072 | +0.07(+0.43%) |
Nov 26, 2008 | 16.15 | 16.90 | 15.69 | 16.81 | 14,156,742 | +0.74(+4.58%) |
Nov 25, 2008 | 15.91 | 16.31 | 15.51 | 16.07 | 23,338,360 | +0.57(+3.67%) |
Nov 24, 2008 | 14.95 | 16.06 | 14.89 | 15.51 | 26,695,026 | +0.85(+5.77%) |
Nov 21, 2008 | 14.15 | 14.75 | 13.81 | 14.66 | 21,322,486 | +0.16(+1.11%) |
Nov 20, 2008 | 14.70 | 15.28 | 13.72 | 14.50 | 16,156,893 | -0.58(-3.87%) |
Nov 19, 2008 | 16.02 | 16.34 | 14.97 | 15.08 | 17,258,316 | -0.96(-6.00%) |
Nov 18, 2008 | 16.34 | 16.44 | 15.67 | 16.04 | 15,294,587 | -0.18(-1.12%) |
Nov 17, 2008 | 16.40 | 16.83 | 16.07 | 16.23 | 13,616,785 | -0.34(-2.07%) |
Nov 14, 2008 | 17.28 | 17.58 | 16.53 | 16.57 | 15,908,374 | -1.07(-6.08%) |
Nov 13, 2008 | 16.39 | 17.68 | 15.83 | 17.64 | 17,625,348 | +1.33(+8.14%) |
Nov 12, 2008 | 17.11 | 17.11 | 16.31 | 16.31 | 10,864,544 | -1.11(-6.36%) |
Nov 11, 2008 | 17.73 | 17.87 | 17.04 | 17.42 | 17,678,890 | -0.72(-3.98%) |
Nov 10, 2008 | 18.68 | 18.87 | 17.82 | 18.15 | 11,146,512 | +0.01(+0.04%) |
Nov 07, 2008 | 17.87 | 18.25 | 17.56 | 18.14 | 12,308,657 | +0.31(+1.72%) |
Nov 06, 2008 | 18.33 | 18.65 | 17.50 | 17.83 | 15,529,119 | -0.92(-4.90%) |
Nov 05, 2008 | 19.53 | 19.73 | 18.54 | 18.75 | 19,001,356 | -1.08(-5.44%) |
Nov 04, 2008 | 19.34 | 19.91 | 19.29 | 19.83 | 15,561,028 | +1.05(+5.59%) |
Nov 03, 2008 | 18.94 | 19.20 | 18.52 | 18.78 | 11,923,999 | -0.12(-0.66%) |
Oct 31, 2008 | 18.50 | 19.32 | 18.25 | 18.90 | 13,768,723 | +0.21(+1.13%) |
Oct 30, 2008 | 18.85 | 19.02 | 17.91 | 18.69 | 21,783,536 | +0.57(+3.14%) |
Oct 29, 2008 | 17.93 | 19.03 | 17.58 | 18.12 | 22,520,652 | +0.71(+4.11%) |
Oct 28, 2008 | 16.34 | 17.86 | 15.83 | 17.41 | 18,158,322 | +1.95(+12.59%) |
Oct 27, 2008 | 16.33 | 17.12 | 15.46 | 15.46 | 17,030,818 | -1.24(-7.42%) |
Oct 24, 2008 | 15.72 | 17.16 | 15.72 | 16.70 | 23,502,666 | -0.59(-3.42%) |
Oct 23, 2008 | 17.61 | 18.08 | 16.49 | 17.29 | 27,831,748 | -0.31(-1.74%) |
Oct 22, 2008 | 18.58 | 18.58 | 17.04 | 17.60 | 22,862,224 | -1.36(-7.19%) |
Oct 21, 2008 | 19.47 | 19.94 | 18.95 | 18.96 | 18,162,070 | -0.97(-4.87%) |
Oct 20, 2008 | 18.90 | 20.08 | 18.90 | 19.93 | 19,081,792 | +1.15(+6.14%) |
Oct 17, 2008 | 18.18 | 19.58 | 17.94 | 18.78 | 30,579,394 | +0.74(+4.08%) |
Oct 16, 2008 | 18.23 | 18.89 | 17.16 | 18.04 | 40,946,844 | -0.19(-1.04%) |
Oct 15, 2008 | 19.84 | 20.05 | 17.98 | 18.23 | 29,990,612 | -2.60(-12.46%) |
Oct 14, 2008 | 21.95 | 21.95 | 19.98 | 20.83 | 45,317,076 | +0.03(+0.14%) |
Oct 13, 2008 | 19.62 | 21.18 | 19.28 | 20.80 | 18,209,022 | +2.07(+11.06%) |
Oct 10, 2008 | 18.17 | 19.77 | 17.54 | 18.73 | 38,991,528 | -0.45(-2.36%) |
Oct 09, 2008 | 21.07 | 21.41 | 19.04 | 19.18 | 34,910,592 | -1.28(-6.24%) |
Oct 08, 2008 | 19.17 | 21.54 | 19.04 | 20.46 | 41,130,348 | +0.69(+3.51%) |
Oct 07, 2008 | 21.27 | 21.54 | 19.73 | 19.76 | 21,945,198 | -1.28(-6.10%) |
Oct 06, 2008 | 21.52 | 21.52 | 19.61 | 21.05 | 30,868,390 | -0.97(-4.41%) |
Oct 03, 2008 | 22.02 | 23.11 | 21.72 | 22.02 | 0 | +0.07(+0.30%) |
Oct 02, 2008 | 23.00 | 23.24 | 21.83 | 21.95 | 17,250,826 | -1.82(-7.67%) |
Oct 01, 2008 | 23.89 | 24.21 | 23.43 | 23.78 | 20,072,952 | -0.47(-1.95%) |
Sep 30, 2008 | 23.70 | 24.25 | 23.46 | 24.25 | 11,739,541 | +0.68(+2.88%) |
Sep 29, 2008 | 25.07 | 25.12 | 23.11 | 23.57 | 23,216,108 | -2.13(-8.29%) |
Sep 26, 2008 | 25.64 | 25.84 | 25.22 | 25.70 | 0 | -0.49(-1.87%) |
Sep 25, 2008 | 26.35 | 26.56 | 25.98 | 26.19 | 10,222,672 | -0.05(-0.19%) |
Sep 24, 2008 | 26.81 | 26.85 | 26.11 | 26.24 | 9,104,914 | -0.37(-1.40%) |
Sep 23, 2008 | 27.16 | 27.36 | 26.42 | 26.61 | 12,014,243 | -0.61(-2.25%) |
Sep 22, 2008 | 28.44 | 28.44 | 27.20 | 27.23 | 14,578,304 | -0.69(-2.48%) |
Sep 19, 2008 | 28.22 | 28.28 | 26.98 | 27.92 | 0 | +0.90(+3.32%) |
Sep 18, 2008 | 26.21 | 27.23 | 25.42 | 27.02 | 35,477,940 | +0.61(+2.32%) |
Sep 17, 2008 | 26.39 | 27.09 | 25.82 | 26.41 | 25,727,224 | -0.47(-1.76%) |
Sep 16, 2008 | 26.20 | 27.21 | 25.74 | 26.88 | 28,432,072 | +0.42(+1.57%) |
Sep 15, 2008 | 26.69 | 27.72 | 26.46 | 26.47 | 18,239,734 | -1.31(-4.70%) |
Sep 12, 2008 | 26.94 | 27.94 | 26.78 | 27.77 | 18,112,976 | +0.71(+2.64%) |
Sep 11, 2008 | 26.01 | 27.15 | 25.99 | 27.06 | 21,068,668 | +0.47(+1.78%) |
Sep 10, 2008 | 26.29 | 26.87 | 25.93 | 26.58 | 22,527,738 | +0.54(+2.07%) |
Sep 09, 2008 | 27.17 | 27.17 | 26.04 | 26.04 | 21,748,398 | -1.23(-4.49%) |
Sep 08, 2008 | 27.71 | 28.03 | 26.84 | 27.27 | 21,241,396 | +0.12(+0.46%) |
Sep 05, 2008 | 27.04 | 27.40 | 26.35 | 27.14 | 0 | +0.16(+0.59%) |
Sep 04, 2008 | 27.87 | 28.06 | 26.76 | 26.98 | 20,939,696 | -1.06(-3.80%) |
Sep 03, 2008 | 28.11 | 28.59 | 27.71 | 28.05 | 14,196,313 | -0.16(-0.57%) |