Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 17.63 | 17.90 | 17.22 | 17.90 | 2,351,358 | +0.00(+0.00%) |
Nov 26, 2008 | 16.73 | 18.26 | 16.52 | 17.90 | 6,051,235 | +0.31(+1.76%) |
Nov 25, 2008 | 17.13 | 17.84 | 16.45 | 17.59 | 9,157,424 | +0.91(+5.46%) |
Nov 24, 2008 | 15.07 | 17.11 | 14.67 | 16.68 | 9,725,965 | +1.94(+13.16%) |
Nov 21, 2008 | 13.89 | 14.95 | 13.19 | 14.74 | 7,506,487 | +1.29(+9.59%) |
Nov 20, 2008 | 13.57 | 15.27 | 13.33 | 13.45 | 8,697,584 | -0.46(-3.31%) |
Nov 19, 2008 | 15.22 | 15.43 | 13.87 | 13.91 | 7,214,157 | -1.41(-9.20%) |
Nov 18, 2008 | 15.75 | 15.75 | 14.68 | 15.32 | 10,094,869 | -0.45(-2.85%) |
Nov 17, 2008 | 15.74 | 16.39 | 15.54 | 15.77 | 6,411,248 | -0.43(-2.65%) |
Nov 14, 2008 | 16.97 | 17.58 | 16.18 | 16.20 | 8,450,047 | -1.29(-7.38%) |
Nov 13, 2008 | 15.41 | 17.55 | 14.52 | 17.49 | 10,103,324 | +2.18(+14.24%) |
Nov 12, 2008 | 15.74 | 16.15 | 15.27 | 15.31 | 7,405,694 | -0.89(-5.49%) |
Nov 11, 2008 | 16.37 | 16.78 | 15.70 | 16.20 | 5,534,562 | -0.61(-3.63%) |
Nov 10, 2008 | 17.60 | 17.91 | 16.40 | 16.81 | 5,239,219 | -0.37(-2.15%) |
Nov 07, 2008 | 17.52 | 17.83 | 16.84 | 17.18 | 8,987,568 | -0.17(-0.98%) |
Nov 06, 2008 | 18.93 | 19.09 | 17.18 | 17.35 | 8,811,700 | -2.13(-10.93%) |
Nov 05, 2008 | 19.79 | 20.62 | 19.30 | 19.48 | 6,066,795 | -0.67(-3.33%) |
Nov 04, 2008 | 20.89 | 20.89 | 19.71 | 20.15 | 6,479,136 | -0.07(-0.35%) |
Nov 03, 2008 | 20.55 | 20.90 | 19.74 | 20.22 | 5,156,468 | -0.38(-1.84%) |
Oct 31, 2008 | 19.06 | 21.48 | 19.06 | 20.60 | 8,241,477 | +1.08(+5.53%) |
Oct 30, 2008 | 19.25 | 19.73 | 18.96 | 19.52 | 7,668,024 | +0.89(+4.78%) |
Oct 29, 2008 | 19.26 | 19.90 | 18.08 | 18.63 | 8,345,177 | -0.75(-3.87%) |
Oct 28, 2008 | 16.82 | 19.38 | 16.12 | 19.38 | 14,695,986 | +3.29(+20.45%) |
Oct 27, 2008 | 17.21 | 18.20 | 16.04 | 16.09 | 11,446,586 | -1.54(-8.74%) |
Oct 24, 2008 | 17.00 | 18.50 | 16.85 | 17.63 | 6,692,977 | -1.46(-7.65%) |
Oct 23, 2008 | 18.85 | 19.44 | 17.43 | 19.09 | 7,825,366 | +0.32(+1.70%) |
Oct 22, 2008 | 19.75 | 20.01 | 18.07 | 18.77 | 7,209,647 | -1.60(-7.85%) |
Oct 21, 2008 | 20.00 | 21.47 | 19.66 | 20.37 | 13,843,053 | +1.74(+9.34%) |
Oct 20, 2008 | 18.72 | 19.47 | 18.15 | 18.63 | 8,629,946 | +0.53(+2.93%) |
Oct 17, 2008 | 17.05 | 18.81 | 16.80 | 18.10 | 5,950,091 | +0.42(+2.38%) |
Oct 16, 2008 | 16.25 | 17.98 | 15.82 | 17.68 | 9,259,697 | +1.45(+8.93%) |
Oct 15, 2008 | 18.43 | 18.97 | 16.23 | 16.23 | 7,620,196 | -3.02(-15.69%) |
Oct 14, 2008 | 21.28 | 22.14 | 19.01 | 19.25 | 8,926,859 | -0.99(-4.89%) |
Oct 13, 2008 | 19.51 | 20.69 | 19.03 | 20.24 | 9,623,663 | +1.89(+10.30%) |
Oct 10, 2008 | 16.01 | 19.19 | 15.16 | 18.35 | 12,301,613 | +1.15(+6.69%) |
Oct 09, 2008 | 18.74 | 18.84 | 16.92 | 17.20 | 8,619,468 | -1.18(-6.42%) |
Oct 08, 2008 | 17.40 | 20.09 | 17.08 | 18.38 | 11,226,696 | -0.36(-1.92%) |
Oct 07, 2008 | 20.70 | 21.21 | 18.47 | 18.74 | 11,543,822 | -1.65(-8.09%) |
Oct 06, 2008 | 20.05 | 20.98 | 19.09 | 20.39 | 13,783,456 | -1.16(-5.38%) |
Oct 03, 2008 | 23.01 | 23.14 | 21.50 | 21.55 | 7,049,621 | -0.99(-4.39%) |
Oct 02, 2008 | 23.64 | 23.91 | 22.42 | 22.54 | 6,898,581 | -1.42(-5.93%) |
Oct 01, 2008 | 24.96 | 25.00 | 23.71 | 23.96 | 5,852,315 | -1.08(-4.31%) |
Sep 30, 2008 | 24.11 | 25.27 | 23.55 | 25.04 | 8,320,167 | +1.24(+5.21%) |
Sep 29, 2008 | 25.81 | 26.00 | 22.65 | 23.80 | 13,059,109 | -2.19(-8.43%) |
Sep 26, 2008 | 24.99 | 26.07 | 24.81 | 25.99 | 0 | +0.63(+2.48%) |
Sep 25, 2008 | 26.16 | 26.68 | 25.04 | 25.36 | 11,373,859 | -0.53(-2.05%) |
Sep 24, 2008 | 27.01 | 27.10 | 25.80 | 25.89 | 7,518,644 | -1.03(-3.83%) |
Sep 23, 2008 | 27.75 | 28.00 | 26.70 | 26.92 | 5,585,587 | -0.78(-2.82%) |
Sep 22, 2008 | 29.66 | 29.66 | 27.19 | 27.70 | 6,274,233 | -1.79(-6.07%) |
Sep 19, 2008 | 29.76 | 31.93 | 28.70 | 29.49 | 0 | +1.08(+3.80%) |
Sep 18, 2008 | 28.15 | 28.58 | 26.48 | 28.41 | 6,917,615 | +0.81(+2.93%) |
Sep 17, 2008 | 28.98 | 28.98 | 27.22 | 27.60 | 10,123,502 | -1.84(-6.25%) |
Sep 16, 2008 | 27.92 | 30.48 | 27.50 | 29.44 | 9,182,805 | +0.83(+2.90%) |
Sep 15, 2008 | 28.31 | 30.39 | 28.31 | 28.61 | 7,487,015 | -0.99(-3.34%) |
Sep 12, 2008 | 30.11 | 30.11 | 29.42 | 29.60 | 7,841,507 | -0.58(-1.92%) |
Sep 11, 2008 | 28.80 | 30.26 | 28.45 | 30.18 | 7,057,663 | +0.88(+3.00%) |
Sep 10, 2008 | 29.74 | 30.06 | 28.95 | 29.30 | 5,473,446 | -0.29(-0.98%) |
Sep 09, 2008 | 30.86 | 31.00 | 29.59 | 29.59 | 7,582,792 | -1.09(-3.55%) |
Sep 08, 2008 | 29.80 | 30.68 | 29.60 | 30.68 | 11,671,106 | +2.08(+7.27%) |
Sep 05, 2008 | 28.25 | 28.65 | 27.52 | 28.60 | 0 | -0.04(-0.14%) |
Sep 04, 2008 | 28.96 | 29.38 | 28.45 | 28.64 | 6,021,063 | -0.45(-1.55%) |
Sep 03, 2008 | 28.99 | 29.30 | 28.68 | 29.09 | 5,735,297 | +0.03(+0.10%) |