Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 16.52 | 17.16 | 16.48 | 17.11 | 2,528,970 | +0.51(+3.09%) |
Nov 26, 2008 | 15.60 | 16.65 | 15.47 | 16.60 | 5,458,414 | +0.64(+4.02%) |
Nov 25, 2008 | 16.16 | 16.29 | 15.17 | 15.96 | 13,954,541 | +0.66(+4.34%) |
Nov 24, 2008 | 13.90 | 15.71 | 13.73 | 15.29 | 17,034,806 | +2.04(+15.41%) |
Nov 21, 2008 | 13.69 | 13.70 | 11.82 | 13.25 | 20,923,050 | +0.05(+0.38%) |
Nov 20, 2008 | 14.20 | 14.68 | 12.96 | 13.20 | 14,182,799 | -1.38(-9.45%) |
Nov 19, 2008 | 16.33 | 16.36 | 14.52 | 14.58 | 12,519,968 | -1.75(-10.69%) |
Nov 18, 2008 | 16.68 | 16.86 | 15.50 | 16.33 | 13,224,271 | -0.14(-0.83%) |
Nov 17, 2008 | 17.16 | 17.31 | 16.43 | 16.46 | 10,026,940 | -0.82(-4.72%) |
Nov 14, 2008 | 17.86 | 18.46 | 17.20 | 17.28 | 9,523,478 | -1.10(-6.00%) |
Nov 13, 2008 | 17.28 | 18.40 | 16.11 | 18.38 | 17,830,620 | +1.23(+7.19%) |
Nov 12, 2008 | 17.96 | 18.35 | 17.12 | 17.15 | 17,070,584 | -1.18(-6.42%) |
Nov 11, 2008 | 18.40 | 18.78 | 17.99 | 18.32 | 10,606,639 | -0.36(-1.93%) |
Nov 10, 2008 | 19.61 | 19.67 | 18.37 | 18.69 | 6,278,318 | -0.51(-2.63%) |
Nov 07, 2008 | 19.21 | 19.39 | 18.57 | 19.19 | 8,882,785 | +0.22(+1.14%) |
Nov 06, 2008 | 20.21 | 20.58 | 18.87 | 18.97 | 13,830,997 | -1.15(-5.73%) |
Nov 05, 2008 | 21.95 | 21.95 | 19.98 | 20.13 | 8,049,590 | -1.99(-9.00%) |
Nov 04, 2008 | 21.33 | 22.16 | 21.26 | 22.12 | 8,404,493 | +0.98(+4.64%) |
Nov 03, 2008 | 20.68 | 21.14 | 20.64 | 21.14 | 4,724,994 | +0.20(+0.96%) |
Oct 31, 2008 | 20.08 | 20.94 | 19.87 | 20.94 | 8,314,515 | +0.91(+4.54%) |
Oct 30, 2008 | 20.45 | 20.63 | 19.62 | 20.03 | 7,102,970 | +0.23(+1.17%) |
Oct 29, 2008 | 20.50 | 20.96 | 19.70 | 19.80 | 9,921,419 | -0.78(-3.79%) |
Oct 28, 2008 | 18.66 | 20.58 | 17.93 | 20.58 | 14,192,888 | +2.52(+13.99%) |
Oct 27, 2008 | 18.04 | 19.26 | 18.04 | 18.05 | 15,305,666 | -0.09(-0.48%) |
Oct 24, 2008 | 16.94 | 18.81 | 16.94 | 18.14 | 13,669,066 | -0.98(-5.13%) |
Oct 23, 2008 | 19.62 | 19.62 | 18.05 | 19.12 | 10,895,037 | -0.29(-1.49%) |
Oct 22, 2008 | 19.83 | 20.45 | 18.77 | 19.41 | 18,539,394 | -1.12(-5.45%) |
Oct 21, 2008 | 20.27 | 21.18 | 20.02 | 20.52 | 15,564,492 | -0.05(-0.25%) |
Oct 20, 2008 | 20.71 | 20.74 | 19.81 | 20.58 | 12,565,053 | +0.23(+1.13%) |
Oct 17, 2008 | 20.68 | 21.51 | 20.34 | 20.34 | 17,178,044 | -0.48(-2.29%) |
Oct 16, 2008 | 20.98 | 21.22 | 19.25 | 20.82 | 19,067,466 | +0.41(+2.01%) |
Oct 15, 2008 | 21.12 | 21.93 | 20.39 | 20.41 | 14,065,203 | -1.71(-7.74%) |
Oct 14, 2008 | 21.77 | 22.67 | 21.07 | 22.12 | 25,186,640 | +2.14(+10.70%) |
Oct 13, 2008 | 20.85 | 20.85 | 18.73 | 19.98 | 11,918,920 | +1.25(+6.66%) |
Oct 10, 2008 | 16.51 | 19.24 | 16.51 | 18.74 | 30,221,294 | +0.81(+4.51%) |
Oct 09, 2008 | 20.50 | 20.62 | 17.33 | 17.93 | 23,054,672 | -1.85(-9.37%) |
Oct 08, 2008 | 19.75 | 21.23 | 19.14 | 19.78 | 25,281,480 | -0.66(-3.21%) |
Oct 07, 2008 | 22.89 | 22.91 | 20.38 | 20.44 | 14,732,256 | -2.23(-9.83%) |
Oct 06, 2008 | 22.54 | 23.43 | 21.61 | 22.67 | 14,594,083 | -1.41(-5.87%) |
Oct 03, 2008 | 25.75 | 26.20 | 23.97 | 24.08 | 18,339,392 | -0.84(-3.39%) |
Oct 02, 2008 | 26.35 | 26.35 | 24.81 | 24.93 | 7,466,128 | -1.05(-4.03%) |
Oct 01, 2008 | 24.06 | 25.99 | 23.69 | 25.97 | 12,031,573 | +1.73(+7.14%) |
Sep 30, 2008 | 23.61 | 24.24 | 22.21 | 24.24 | 5,492,408 | +1.67(+7.38%) |
Sep 29, 2008 | 26.11 | 26.11 | 21.64 | 22.57 | 9,466,533 | -3.54(-13.56%) |
Sep 26, 2008 | 24.51 | 26.32 | 23.88 | 26.12 | 0 | +0.27(+1.03%) |
Sep 25, 2008 | 25.44 | 26.30 | 25.06 | 25.85 | 11,523,910 | +0.82(+3.26%) |
Sep 24, 2008 | 26.49 | 26.51 | 25.03 | 25.03 | 6,199,829 | -0.48(-1.89%) |
Sep 23, 2008 | 25.97 | 26.69 | 25.21 | 25.52 | 9,295,501 | -0.62(-2.37%) |
Sep 22, 2008 | 28.53 | 29.15 | 26.14 | 26.14 | 10,605,888 | -2.21(-7.81%) |
Sep 19, 2008 | 32.47 | 32.50 | 25.99 | 28.35 | 0 | +2.46(+9.51%) |
Sep 18, 2008 | 23.69 | 26.20 | 20.80 | 25.89 | 46,155,636 | +3.18(+14.03%) |
Sep 17, 2008 | 24.06 | 24.35 | 22.29 | 22.71 | 25,169,630 | -2.20(-8.83%) |
Sep 16, 2008 | 22.40 | 24.90 | 22.13 | 24.90 | 28,400,730 | +1.60(+6.86%) |
Sep 15, 2008 | 23.41 | 25.04 | 23.31 | 23.31 | 34,484,320 | -2.01(-7.93%) |
Sep 12, 2008 | 24.47 | 25.45 | 24.29 | 25.31 | 20,780,718 | +0.46(+1.87%) |
Sep 11, 2008 | 23.27 | 24.99 | 23.13 | 24.85 | 20,540,258 | +0.69(+2.84%) |
Sep 10, 2008 | 24.76 | 24.88 | 23.56 | 24.16 | 26,215,612 | -0.38(-1.54%) |
Sep 09, 2008 | 25.75 | 26.23 | 24.53 | 24.54 | 16,130,933 | -1.49(-5.71%) |
Sep 08, 2008 | 26.06 | 26.72 | 24.96 | 26.03 | 18,827,294 | +1.61(+6.58%) |
Sep 05, 2008 | 22.98 | 24.46 | 22.86 | 24.42 | 0 | +1.09(+4.68%) |
Sep 04, 2008 | 24.06 | 24.40 | 23.23 | 23.33 | 4,757,182 | -1.08(-4.42%) |
Sep 03, 2008 | 24.01 | 24.44 | 23.63 | 24.41 | 7,025,941 | +0.39(+1.61%) |