Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 19.39 | 20.18 | 19.37 | 20.14 | 34,771,500 | +0.12(+0.58%) |
Nov 27, 2008 | 19.29 | 20.12 | 19.09 | 20.03 | 4,865,334 | +0.00(+0.00%) |
Nov 26, 2008 | 19.29 | 20.12 | 19.09 | 20.03 | 14,596,200 | +0.44(+2.25%) |
Nov 25, 2008 | 20.03 | 20.52 | 19.28 | 19.59 | 22,608,000 | -0.12(-0.61%) |
Nov 24, 2008 | 20.28 | 20.54 | 19.45 | 19.71 | 20,835,000 | -0.19(-0.94%) |
Nov 21, 2008 | 19.00 | 19.92 | 18.37 | 19.89 | 18,397,800 | +0.98(+5.16%) |
Nov 20, 2008 | 20.60 | 21.22 | 18.58 | 18.92 | 40,437,000 | -1.31(-6.49%) |
Nov 19, 2008 | 20.77 | 21.20 | 20.04 | 20.23 | 28,005,300 | -0.55(-2.66%) |
Nov 18, 2008 | 20.56 | 21.03 | 20.20 | 20.78 | 26,504,100 | +0.39(+1.91%) |
Nov 17, 2008 | 20.00 | 21.12 | 19.78 | 20.39 | 23,616,900 | +0.13(+0.66%) |
Nov 14, 2008 | 20.09 | 20.89 | 19.92 | 20.26 | 22,097,700 | -0.14(-0.69%) |
Nov 13, 2008 | 18.67 | 20.40 | 18.65 | 20.40 | 30,402,000 | +1.79(+9.64%) |
Nov 12, 2008 | 19.50 | 19.62 | 18.41 | 18.61 | 36,718,200 | -1.23(-6.20%) |
Nov 11, 2008 | 20.17 | 20.21 | 19.70 | 19.84 | 18,539,100 | -0.58(-2.86%) |
Nov 10, 2008 | 20.83 | 20.83 | 20.14 | 20.42 | 11,262,600 | +0.05(+0.23%) |
Nov 07, 2008 | 19.85 | 20.49 | 19.61 | 20.37 | 21,986,100 | +0.38(+1.92%) |
Nov 06, 2008 | 20.10 | 20.57 | 19.54 | 19.99 | 24,588,000 | -0.14(-0.70%) |
Nov 05, 2008 | 20.53 | 20.97 | 20.09 | 20.13 | 14,505,300 | -0.69(-3.31%) |
Nov 04, 2008 | 20.83 | 21.22 | 20.63 | 20.82 | 17,365,500 | +0.07(+0.34%) |
Nov 03, 2008 | 21.84 | 21.92 | 20.36 | 20.75 | 16,541,100 | -1.20(-5.48%) |
Oct 31, 2008 | 22.07 | 22.35 | 21.57 | 21.95 | 22,729,500 | +0.15(+0.70%) |
Oct 30, 2008 | 21.92 | 22.09 | 21.28 | 21.80 | 19,267,200 | +0.64(+3.02%) |
Oct 29, 2008 | 22.38 | 22.38 | 20.98 | 21.16 | 28,900,800 | -1.22(-5.47%) |
Oct 28, 2008 | 20.49 | 22.56 | 19.45 | 22.38 | 33,909,300 | +2.24(+11.12%) |
Oct 27, 2008 | 19.22 | 20.99 | 19.16 | 20.14 | 33,951,600 | -37.99(-65.35%) |
Oct 25, 2008 | 57.52 | 61.20 | 56.65 | 58.13 | 0 | +38.75(+200.00%) |
Oct 24, 2008 | 19.17 | 20.40 | 18.88 | 19.38 | 22,644,000 | -1.20(-5.83%) |
Oct 23, 2008 | 20.43 | 21.06 | 19.57 | 20.58 | 27,130,500 | +0.42(+2.10%) |
Oct 22, 2008 | 19.73 | 20.47 | 19.48 | 20.15 | 26,928,000 | -0.41(-1.98%) |
Oct 21, 2008 | 19.45 | 21.20 | 19.45 | 20.56 | 27,729,000 | +0.88(+4.49%) |
Oct 20, 2008 | 19.33 | 20.01 | 19.03 | 19.68 | 18,321,300 | +0.43(+2.25%) |
Oct 17, 2008 | 18.17 | 20.00 | 17.91 | 19.24 | 34,234,200 | +0.63(+3.40%) |
Oct 16, 2008 | 19.16 | 19.16 | 18.00 | 18.61 | 34,699,500 | -0.30(-1.57%) |
Oct 15, 2008 | 19.73 | 20.22 | 18.74 | 18.91 | 26,307,900 | -1.17(-5.84%) |
Oct 14, 2008 | 21.81 | 22.43 | 19.23 | 20.08 | 29,696,400 | -1.40(-6.53%) |
Oct 13, 2008 | 20.00 | 21.68 | 19.68 | 21.48 | 23,797,800 | +1.82(+9.24%) |
Oct 10, 2008 | 19.20 | 20.60 | 17.77 | 19.67 | 52,058,700 | -0.45(-2.25%) |
Oct 09, 2008 | 21.47 | 21.47 | 19.17 | 20.12 | 35,280,000 | -1.12(-5.29%) |
Oct 08, 2008 | 20.21 | 21.63 | 20.00 | 21.24 | 55,615,500 | +0.49(+2.38%) |
Oct 07, 2008 | 21.73 | 22.01 | 20.67 | 20.75 | 23,202,000 | -0.68(-3.17%) |
Oct 06, 2008 | 21.85 | 22.20 | 20.09 | 21.43 | 44,455,500 | -45.40(-67.93%) |
Oct 04, 2008 | 68.50 | 68.92 | 66.39 | 66.83 | 0 | +44.55(+200.00%) |
Oct 03, 2008 | 22.83 | 22.97 | 22.13 | 22.28 | 26,487,900 | -0.26(-1.17%) |
Oct 02, 2008 | 23.28 | 23.36 | 22.49 | 22.54 | 40,769,100 | -0.74(-3.19%) |
Oct 01, 2008 | 23.34 | 23.97 | 23.16 | 23.28 | 16,119,900 | -0.43(-1.83%) |
Sep 30, 2008 | 23.28 | 23.92 | 23.14 | 23.72 | 18,561,600 | +0.89(+3.88%) |
Sep 29, 2008 | 24.44 | 24.73 | 22.42 | 22.83 | 31,842,900 | -51.29(-69.20%) |
Sep 27, 2008 | 70.73 | 74.54 | 70.14 | 74.12 | 0 | +49.41(+200.00%) |
Sep 26, 2008 | 23.58 | 24.85 | 23.38 | 24.71 | 21,216,600 | +0.71(+2.96%) |
Sep 25, 2008 | 23.20 | 24.08 | 22.95 | 24.00 | 25,926,300 | +1.02(+4.44%) |
Sep 24, 2008 | 23.10 | 23.29 | 22.55 | 22.98 | 23,445,900 | -0.20(-0.85%) |
Sep 23, 2008 | 23.13 | 23.64 | 23.06 | 23.17 | 10,513,800 | +0.16(+0.71%) |
Sep 22, 2008 | 23.75 | 24.14 | 22.95 | 23.01 | 13,670,100 | -1.04(-4.31%) |
Sep 19, 2008 | 24.00 | 24.59 | 22.66 | 24.05 | 40,599,000 | +0.38(+1.61%) |
Sep 18, 2008 | 23.29 | 24.58 | 22.28 | 23.67 | 52,647,300 | +0.72(+3.12%) |
Sep 17, 2008 | 24.00 | 24.66 | 22.84 | 22.95 | 38,785,500 | -1.43(-5.85%) |
Sep 16, 2008 | 24.38 | 25.06 | 24.17 | 24.38 | 33,249,600 | -0.30(-1.20%) |
Sep 15, 2008 | 24.89 | 25.41 | 24.36 | 24.67 | 23,670,900 | -1.04(-4.04%) |
Sep 12, 2008 | 24.79 | 25.71 | 24.79 | 25.71 | 15,444,000 | +0.71(+2.85%) |
Sep 11, 2008 | 24.35 | 25.04 | 24.16 | 25.00 | 17,510,400 | +0.57(+2.32%) |
Sep 10, 2008 | 24.66 | 24.66 | 24.00 | 24.43 | 26,961,300 | +0.13(+0.53%) |
Sep 09, 2008 | 25.33 | 25.33 | 24.27 | 24.30 | 26,964,900 | -0.93(-3.67%) |
Sep 08, 2008 | 25.19 | 25.80 | 24.74 | 25.23 | 28,508,400 | -48.86(-65.95%) |
Sep 06, 2008 | 70.95 | 74.90 | 70.75 | 74.09 | 0 | +49.39(+200.00%) |
Sep 05, 2008 | 23.65 | 24.97 | 23.58 | 24.70 | 28,998,900 | +1.48(+6.36%) |
Sep 04, 2008 | 23.52 | 23.88 | 23.17 | 23.22 | 22,294,800 | -0.56(-2.34%) |
Sep 03, 2008 | 24.34 | 24.73 | 23.64 | 23.78 | 14,230,800 | -0.71(-2.90%) |
Sep 02, 2008 | 24.52 | 24.73 | 24.36 | 24.49 | 12,273,300 | +0.41(+1.69%) |