Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 17.59 | 18.13 | 17.28 | 17.96 | 10,949,785 | +0.35(+1.97%) |
Nov 26, 2008 | 16.47 | 17.66 | 16.24 | 17.62 | 29,614,580 | +0.82(+4.88%) |
Nov 25, 2008 | 17.17 | 17.23 | 16.20 | 16.80 | 42,390,228 | +0.09(+0.52%) |
Nov 24, 2008 | 15.76 | 16.90 | 15.74 | 16.71 | 48,984,992 | +1.71(+11.41%) |
Nov 21, 2008 | 15.00 | 15.66 | 13.46 | 15.00 | 57,081,916 | +0.27(+1.85%) |
Nov 20, 2008 | 15.38 | 16.28 | 14.41 | 14.73 | 57,360,444 | -1.00(-6.35%) |
Nov 19, 2008 | 16.92 | 17.27 | 15.57 | 15.72 | 30,981,702 | -1.40(-8.20%) |
Nov 18, 2008 | 17.24 | 17.38 | 16.32 | 17.13 | 29,067,944 | -0.05(-0.27%) |
Nov 17, 2008 | 17.34 | 17.91 | 17.06 | 17.18 | 24,939,468 | -0.33(-1.90%) |
Nov 14, 2008 | 17.89 | 18.74 | 17.30 | 17.51 | 26,060,680 | -0.72(-3.94%) |
Nov 13, 2008 | 16.95 | 18.37 | 16.44 | 18.23 | 41,782,292 | +1.47(+8.78%) |
Nov 12, 2008 | 17.37 | 17.73 | 16.68 | 16.76 | 32,062,038 | -0.95(-5.38%) |
Nov 11, 2008 | 17.92 | 18.48 | 17.51 | 17.71 | 24,596,902 | -0.61(-3.31%) |
Nov 10, 2008 | 18.54 | 18.69 | 17.98 | 18.31 | 18,659,342 | +0.20(+1.10%) |
Nov 07, 2008 | 18.84 | 19.03 | 17.49 | 18.11 | 33,936,000 | -0.55(-2.93%) |
Nov 06, 2008 | 19.61 | 20.30 | 18.50 | 18.66 | 29,767,598 | -1.13(-5.72%) |
Nov 05, 2008 | 21.08 | 21.17 | 19.64 | 19.79 | 23,374,250 | -1.64(-7.67%) |
Nov 04, 2008 | 20.49 | 21.54 | 20.34 | 21.44 | 27,899,114 | +1.26(+6.27%) |
Nov 03, 2008 | 19.71 | 20.47 | 19.57 | 20.17 | 17,690,384 | +0.33(+1.64%) |
Oct 31, 2008 | 19.04 | 20.01 | 18.67 | 19.85 | 29,979,520 | +0.67(+3.51%) |
Oct 30, 2008 | 20.19 | 20.19 | 18.84 | 19.17 | 25,365,396 | -0.15(-0.79%) |
Oct 29, 2008 | 20.36 | 20.44 | 19.23 | 19.33 | 32,782,230 | -1.19(-5.81%) |
Oct 28, 2008 | 19.86 | 20.60 | 18.64 | 20.52 | 30,784,972 | +1.33(+6.94%) |
Oct 27, 2008 | 19.01 | 20.32 | 18.97 | 19.19 | 22,240,854 | -0.42(-2.14%) |
Oct 24, 2008 | 17.68 | 20.52 | 17.22 | 19.61 | 33,427,620 | +0.51(+2.68%) |
Oct 23, 2008 | 19.15 | 19.58 | 18.22 | 19.09 | 35,052,768 | +0.38(+2.03%) |
Oct 22, 2008 | 19.71 | 20.26 | 18.25 | 18.71 | 31,383,790 | -1.39(-6.92%) |
Oct 21, 2008 | 20.16 | 20.94 | 19.64 | 20.11 | 26,276,732 | -0.61(-2.96%) |
Oct 20, 2008 | 20.84 | 20.84 | 19.77 | 20.72 | 21,334,352 | +0.38(+1.87%) |
Oct 17, 2008 | 20.04 | 21.13 | 19.83 | 20.34 | 28,345,896 | -0.21(-1.04%) |
Oct 16, 2008 | 20.24 | 20.82 | 18.70 | 20.55 | 31,538,300 | +0.49(+2.46%) |
Oct 15, 2008 | 20.69 | 21.56 | 19.56 | 20.06 | 33,268,084 | -0.89(-4.23%) |
Oct 14, 2008 | 21.25 | 21.96 | 19.87 | 20.94 | 46,312,396 | +0.14(+0.67%) |
Oct 13, 2008 | 21.74 | 21.97 | 19.47 | 20.80 | 39,983,296 | +0.59(+2.93%) |
Oct 10, 2008 | 17.97 | 21.00 | 17.81 | 20.21 | 64,759,676 | +0.95(+4.94%) |
Oct 09, 2008 | 21.44 | 21.44 | 18.06 | 19.26 | 49,253,700 | -1.26(-6.16%) |
Oct 08, 2008 | 20.07 | 22.31 | 19.97 | 20.52 | 31,766,476 | -0.65(-3.05%) |
Oct 07, 2008 | 22.81 | 23.37 | 21.17 | 21.17 | 28,630,860 | -2.00(-8.62%) |
Oct 06, 2008 | 22.45 | 23.87 | 22.02 | 23.17 | 27,395,348 | -0.17(-0.74%) |
Oct 03, 2008 | 24.50 | 24.84 | 23.24 | 23.34 | 0 | -0.83(-3.44%) |
Oct 02, 2008 | 24.29 | 24.77 | 24.01 | 24.17 | 25,069,798 | -0.25(-1.01%) |
Oct 01, 2008 | 23.60 | 24.66 | 23.44 | 24.42 | 30,284,764 | +0.44(+1.83%) |
Sep 30, 2008 | 22.50 | 24.29 | 22.06 | 23.98 | 36,201,188 | +1.08(+4.71%) |
Sep 29, 2008 | 24.03 | 24.31 | 22.00 | 22.90 | 35,360,828 | -1.20(-4.97%) |
Sep 26, 2008 | 22.87 | 24.15 | 22.67 | 24.10 | 0 | +0.59(+2.52%) |
Sep 25, 2008 | 23.02 | 24.13 | 22.73 | 23.51 | 21,899,574 | +0.97(+4.31%) |
Sep 24, 2008 | 23.00 | 23.22 | 22.45 | 22.53 | 18,767,038 | -0.11(-0.47%) |
Sep 23, 2008 | 22.84 | 23.74 | 22.56 | 22.64 | 17,418,634 | -0.66(-2.83%) |
Sep 22, 2008 | 24.05 | 24.63 | 22.77 | 23.30 | 27,286,326 | -1.99(-7.87%) |
Sep 19, 2008 | 27.98 | 28.11 | 23.66 | 25.29 | 0 | +0.81(+3.32%) |
Sep 18, 2008 | 22.75 | 25.33 | 21.84 | 24.48 | 113,035,424 | +2.28(+10.29%) |
Sep 17, 2008 | 23.03 | 23.47 | 21.82 | 22.20 | 71,586,424 | -1.28(-5.47%) |
Sep 16, 2008 | 21.31 | 23.53 | 21.30 | 23.48 | 70,477,120 | +1.50(+6.81%) |
Sep 15, 2008 | 21.47 | 22.97 | 21.40 | 21.98 | 63,464,576 | -0.54(-2.39%) |
Sep 12, 2008 | 22.04 | 22.63 | 21.92 | 22.52 | 41,931,356 | +0.13(+0.56%) |
Sep 11, 2008 | 20.58 | 22.42 | 20.35 | 22.40 | 46,362,508 | +1.19(+5.62%) |
Sep 10, 2008 | 21.31 | 21.82 | 20.32 | 21.20 | 37,590,016 | -0.14(-0.66%) |
Sep 09, 2008 | 22.20 | 22.53 | 20.87 | 21.34 | 63,595,644 | -1.25(-5.54%) |
Sep 08, 2008 | 22.30 | 22.73 | 21.47 | 22.59 | 57,122,972 | +0.80(+3.66%) |
Sep 05, 2008 | 20.84 | 21.88 | 20.62 | 21.80 | 0 | +0.73(+3.44%) |
Sep 04, 2008 | 21.70 | 21.97 | 21.02 | 21.07 | 34,144,688 | -0.87(-3.95%) |
Sep 03, 2008 | 21.38 | 21.97 | 21.24 | 21.94 | 32,940,252 | +0.39(+1.79%) |