Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 18.79 | 19.43 | 18.79 | 19.43 | 3,036,185 | +0.55(+2.92%) |
Nov 26, 2008 | 17.80 | 18.97 | 17.27 | 18.88 | 8,536,468 | +0.83(+4.60%) |
Nov 25, 2008 | 18.65 | 18.80 | 17.48 | 18.05 | 10,633,856 | -0.22(-1.18%) |
Nov 24, 2008 | 18.07 | 18.68 | 17.45 | 18.26 | 13,678,297 | +0.56(+3.19%) |
Nov 21, 2008 | 16.91 | 17.78 | 16.21 | 17.70 | 12,502,941 | +1.19(+7.22%) |
Nov 20, 2008 | 16.79 | 17.99 | 16.29 | 16.51 | 14,635,958 | -0.50(-2.91%) |
Nov 19, 2008 | 18.36 | 18.80 | 16.92 | 17.00 | 10,576,467 | -1.39(-7.58%) |
Nov 18, 2008 | 18.27 | 18.87 | 17.83 | 18.40 | 11,315,134 | +0.05(+0.27%) |
Nov 17, 2008 | 18.86 | 19.07 | 18.19 | 18.35 | 7,258,187 | -0.73(-3.80%) |
Nov 14, 2008 | 19.70 | 20.09 | 18.88 | 19.07 | 0 | -1.00(-5.00%) |
Nov 13, 2008 | 18.72 | 20.19 | 17.75 | 20.08 | 13,560,287 | +1.44(+7.75%) |
Nov 12, 2008 | 18.75 | 19.11 | 18.49 | 18.63 | 9,818,549 | -0.46(-2.41%) |
Nov 11, 2008 | 19.82 | 19.94 | 18.75 | 19.09 | 9,007,254 | -1.09(-5.39%) |
Nov 10, 2008 | 20.86 | 21.12 | 19.87 | 20.18 | 5,416,022 | -0.29(-1.43%) |
Nov 07, 2008 | 19.88 | 20.54 | 19.66 | 20.47 | 0 | +0.78(+3.97%) |
Nov 06, 2008 | 21.35 | 21.76 | 19.51 | 19.69 | 11,514,920 | -1.92(-8.87%) |
Nov 05, 2008 | 22.58 | 23.08 | 21.44 | 21.61 | 8,689,108 | -1.26(-5.52%) |
Nov 04, 2008 | 22.00 | 23.01 | 21.77 | 22.87 | 11,358,731 | +1.32(+6.11%) |
Nov 03, 2008 | 21.21 | 21.68 | 20.92 | 21.56 | 6,083,773 | +0.32(+1.51%) |
Oct 31, 2008 | 20.88 | 21.40 | 20.60 | 21.23 | 11,667,970 | +0.22(+1.06%) |
Oct 30, 2008 | 21.28 | 21.67 | 20.46 | 21.01 | 10,731,225 | +0.80(+3.97%) |
Oct 29, 2008 | 20.17 | 21.38 | 19.99 | 20.21 | 10,813,875 | -0.22(-1.09%) |
Oct 28, 2008 | 18.88 | 20.51 | 18.14 | 20.43 | 13,171,265 | +2.15(+11.75%) |
Oct 27, 2008 | 18.65 | 19.46 | 18.25 | 18.28 | 11,516,089 | -0.66(-3.46%) |
Oct 24, 2008 | 18.57 | 19.82 | 18.33 | 18.94 | 11,336,133 | -1.20(-5.96%) |
Oct 23, 2008 | 19.49 | 20.66 | 18.99 | 20.14 | 16,461,153 | +0.72(+3.70%) |
Oct 22, 2008 | 19.67 | 20.08 | 18.86 | 19.42 | 12,143,458 | -0.70(-3.47%) |
Oct 21, 2008 | 20.34 | 20.97 | 19.92 | 20.12 | 11,260,778 | -0.61(-2.93%) |
Oct 20, 2008 | 20.73 | 21.16 | 19.87 | 20.73 | 12,747,377 | +0.24(+1.19%) |
Oct 17, 2008 | 20.80 | 21.50 | 19.39 | 20.48 | 23,606,926 | -1.09(-5.04%) |
Oct 16, 2008 | 20.15 | 21.81 | 19.56 | 21.57 | 15,886,929 | +1.29(+6.36%) |
Oct 15, 2008 | 21.83 | 22.57 | 19.99 | 20.28 | 17,621,368 | -2.11(-9.41%) |
Oct 14, 2008 | 24.69 | 24.82 | 22.11 | 22.39 | 14,072,671 | -0.93(-3.98%) |
Oct 13, 2008 | 22.62 | 23.49 | 21.97 | 23.31 | 13,224,793 | +1.97(+9.25%) |
Oct 10, 2008 | 20.42 | 22.49 | 18.14 | 21.34 | 24,185,864 | -0.55(-2.52%) |
Oct 09, 2008 | 24.55 | 25.04 | 21.36 | 21.89 | 17,937,082 | -1.88(-7.89%) |
Oct 08, 2008 | 23.77 | 25.09 | 23.30 | 23.77 | 16,720,894 | -0.61(-2.49%) |
Oct 07, 2008 | 25.11 | 25.94 | 24.12 | 24.37 | 13,219,826 | -0.68(-2.70%) |
Oct 06, 2008 | 25.41 | 25.78 | 24.17 | 25.05 | 16,660,971 | -1.34(-5.07%) |
Oct 03, 2008 | 27.28 | 27.84 | 26.24 | 26.39 | 0 | -0.19(-0.71%) |
Oct 02, 2008 | 27.48 | 27.65 | 26.50 | 26.58 | 12,156,415 | -1.09(-3.96%) |
Oct 01, 2008 | 28.72 | 28.72 | 27.27 | 27.67 | 14,844,507 | -1.30(-4.50%) |
Sep 30, 2008 | 28.98 | 29.02 | 27.75 | 28.98 | 10,539,098 | +0.82(+2.92%) |
Sep 29, 2008 | 30.27 | 30.45 | 27.39 | 28.15 | 14,147,167 | -2.65(-8.60%) |
Sep 26, 2008 | 29.58 | 30.96 | 29.36 | 30.80 | 0 | +0.57(+1.89%) |
Sep 25, 2008 | 29.62 | 30.47 | 29.47 | 30.23 | 10,700,598 | +0.82(+2.80%) |
Sep 24, 2008 | 30.13 | 30.52 | 29.23 | 29.41 | 8,177,059 | -0.70(-2.34%) |
Sep 23, 2008 | 30.43 | 31.20 | 29.88 | 30.11 | 8,929,234 | -0.29(-0.96%) |
Sep 22, 2008 | 31.30 | 31.30 | 30.21 | 30.41 | 8,955,902 | -1.20(-3.80%) |
Sep 19, 2008 | 32.09 | 32.71 | 31.07 | 31.60 | 0 | +0.89(+2.91%) |
Sep 18, 2008 | 30.96 | 30.98 | 28.93 | 30.71 | 17,152,698 | +0.18(+0.59%) |
Sep 17, 2008 | 31.44 | 31.44 | 30.06 | 30.53 | 13,129,520 | -1.51(-4.72%) |
Sep 16, 2008 | 31.51 | 32.21 | 31.27 | 32.04 | 10,424,317 | +0.02(+0.07%) |
Sep 15, 2008 | 32.30 | 32.77 | 31.92 | 32.02 | 11,725,434 | -1.14(-3.43%) |
Sep 12, 2008 | 32.96 | 33.24 | 32.78 | 33.16 | 6,229,150 | -0.06(-0.17%) |
Sep 11, 2008 | 32.89 | 33.22 | 32.56 | 33.22 | 9,046,883 | +0.05(+0.15%) |
Sep 10, 2008 | 33.17 | 33.44 | 32.73 | 33.17 | 8,994,519 | +0.28(+0.85%) |
Sep 09, 2008 | 33.86 | 34.68 | 32.79 | 32.89 | 10,220,906 | -1.00(-2.96%) |
Sep 08, 2008 | 34.02 | 34.58 | 33.47 | 33.89 | 9,799,572 | +0.61(+1.84%) |
Sep 05, 2008 | 33.26 | 33.52 | 32.73 | 33.28 | 0 | -0.19(-0.56%) |
Sep 04, 2008 | 34.00 | 34.00 | 33.40 | 33.47 | 10,537,639 | -0.81(-2.36%) |
Sep 03, 2008 | 35.24 | 35.24 | 34.00 | 34.28 | 6,049,415 | -0.73(-2.09%) |