Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 18.64 | 19.18 | 18.14 | 18.46 | 8,291,131 | -0.26(-1.38%) |
Nov 26, 2008 | 18.09 | 19.05 | 17.76 | 18.72 | 15,697,809 | +0.27(+1.44%) |
Nov 25, 2008 | 18.14 | 18.50 | 17.45 | 18.46 | 31,206,080 | +0.93(+5.31%) |
Nov 24, 2008 | 17.84 | 18.35 | 16.83 | 17.53 | 33,827,576 | +0.00(+0.00%) |
Nov 21, 2008 | 18.57 | 18.60 | 16.15 | 17.53 | 35,871,356 | -0.60(-3.30%) |
Nov 20, 2008 | 18.52 | 19.61 | 17.47 | 18.12 | 28,925,578 | -0.68(-3.63%) |
Nov 19, 2008 | 20.56 | 20.68 | 18.63 | 18.81 | 28,021,850 | -1.98(-9.52%) |
Nov 18, 2008 | 20.78 | 21.57 | 20.26 | 20.78 | 20,918,126 | -0.32(-1.54%) |
Nov 17, 2008 | 20.90 | 21.74 | 20.17 | 21.11 | 18,354,748 | -0.02(-0.10%) |
Nov 14, 2008 | 22.25 | 22.51 | 20.85 | 21.13 | 0 | -1.60(-7.04%) |
Nov 13, 2008 | 22.30 | 22.94 | 19.98 | 22.73 | 35,293,964 | +0.61(+2.77%) |
Nov 12, 2008 | 22.52 | 23.29 | 21.69 | 22.12 | 17,779,104 | -0.89(-3.86%) |
Nov 11, 2008 | 22.73 | 23.42 | 21.90 | 23.01 | 15,963,639 | -0.06(-0.24%) |
Nov 10, 2008 | 23.25 | 23.56 | 22.58 | 23.06 | 16,326,040 | +0.56(+2.49%) |
Nov 07, 2008 | 22.58 | 23.10 | 21.86 | 22.50 | 16,546,583 | +0.12(+0.54%) |
Nov 06, 2008 | 23.60 | 24.00 | 22.06 | 22.38 | 27,427,356 | -1.40(-5.90%) |
Nov 05, 2008 | 25.32 | 25.68 | 23.71 | 23.78 | 17,852,458 | -1.84(-7.17%) |
Nov 04, 2008 | 24.20 | 25.74 | 23.74 | 25.62 | 16,885,198 | +1.88(+7.91%) |
Nov 03, 2008 | 24.61 | 24.83 | 23.55 | 23.74 | 14,821,345 | -0.89(-3.62%) |
Oct 31, 2008 | 23.48 | 25.09 | 23.25 | 24.64 | 17,888,076 | +1.15(+4.92%) |
Oct 30, 2008 | 24.08 | 24.70 | 22.97 | 23.48 | 16,852,348 | +0.10(+0.43%) |
Oct 29, 2008 | 21.85 | 24.85 | 21.58 | 23.38 | 23,771,904 | +1.27(+5.76%) |
Oct 28, 2008 | 21.09 | 22.20 | 20.12 | 22.11 | 16,904,240 | +1.58(+7.69%) |
Oct 27, 2008 | 21.19 | 22.11 | 20.50 | 20.53 | 13,198,514 | -0.97(-4.53%) |
Oct 24, 2008 | 19.60 | 21.93 | 19.60 | 21.50 | 19,122,772 | +0.01(+0.05%) |
Oct 23, 2008 | 21.42 | 22.16 | 19.98 | 21.49 | 23,449,910 | +0.51(+2.43%) |
Oct 22, 2008 | 21.25 | 22.09 | 20.36 | 20.98 | 23,983,642 | -0.57(-2.65%) |
Oct 21, 2008 | 21.32 | 22.55 | 21.18 | 21.56 | 14,800,796 | -0.17(-0.78%) |
Oct 20, 2008 | 21.05 | 21.84 | 20.49 | 21.73 | 17,229,486 | +1.25(+6.11%) |
Oct 17, 2008 | 19.85 | 21.83 | 19.64 | 20.47 | 21,964,962 | +0.06(+0.27%) |
Oct 16, 2008 | 20.01 | 20.75 | 18.91 | 20.42 | 34,413,772 | +0.44(+2.22%) |
Oct 15, 2008 | 22.74 | 22.77 | 19.53 | 19.98 | 28,142,840 | -3.25(-14.01%) |
Oct 14, 2008 | 24.07 | 24.44 | 22.29 | 23.23 | 29,258,628 | -0.11(-0.46%) |
Oct 13, 2008 | 22.35 | 23.34 | 21.43 | 23.34 | 26,371,040 | +1.94(+9.05%) |
Oct 10, 2008 | 19.68 | 22.30 | 19.09 | 21.40 | 27,197,726 | +0.41(+1.97%) |
Oct 09, 2008 | 22.40 | 24.13 | 20.74 | 20.99 | 21,229,358 | -1.44(-6.43%) |
Oct 08, 2008 | 21.64 | 23.64 | 21.13 | 22.43 | 26,049,426 | +0.24(+1.06%) |
Oct 07, 2008 | 22.99 | 23.73 | 22.06 | 22.19 | 26,426,876 | -0.41(-1.80%) |
Oct 06, 2008 | 21.91 | 23.05 | 20.61 | 22.60 | 34,037,204 | -0.21(-0.91%) |
Oct 03, 2008 | 23.28 | 24.11 | 22.33 | 22.81 | 0 | -0.11(-0.47%) |
Oct 02, 2008 | 25.42 | 25.46 | 22.29 | 22.91 | 39,806,000 | -2.71(-10.57%) |
Oct 01, 2008 | 26.19 | 26.49 | 25.21 | 25.62 | 12,719,756 | -0.63(-2.42%) |
Sep 30, 2008 | 26.18 | 26.78 | 25.79 | 26.26 | 14,387,004 | +0.74(+2.91%) |
Sep 29, 2008 | 26.64 | 26.67 | 24.85 | 25.51 | 21,500,270 | -1.52(-5.62%) |
Sep 26, 2008 | 26.22 | 27.08 | 26.20 | 27.03 | 0 | +0.34(+1.29%) |
Sep 25, 2008 | 26.63 | 27.54 | 26.34 | 26.69 | 16,014,318 | +0.19(+0.72%) |
Sep 24, 2008 | 27.31 | 27.38 | 26.27 | 26.50 | 13,462,691 | -0.70(-2.59%) |
Sep 23, 2008 | 27.66 | 28.22 | 26.82 | 27.20 | 25,641,092 | +0.32(+1.19%) |
Sep 22, 2008 | 28.30 | 28.41 | 26.67 | 26.88 | 15,833,430 | -1.43(-5.04%) |
Sep 19, 2008 | 28.41 | 29.54 | 27.30 | 28.31 | 0 | +1.08(+3.96%) |
Sep 18, 2008 | 26.85 | 27.59 | 25.87 | 27.23 | 32,340,588 | +0.39(+1.44%) |
Sep 17, 2008 | 26.82 | 27.61 | 25.81 | 26.85 | 30,626,932 | -0.15(-0.55%) |
Sep 16, 2008 | 26.19 | 27.05 | 25.65 | 26.99 | 43,123,488 | +0.24(+0.88%) |
Sep 15, 2008 | 28.05 | 28.36 | 26.76 | 26.76 | 23,217,448 | -1.95(-6.79%) |
Sep 12, 2008 | 28.78 | 28.93 | 28.05 | 28.71 | 14,718,682 | -0.31(-1.07%) |
Sep 11, 2008 | 27.49 | 29.05 | 27.23 | 29.02 | 23,904,732 | +1.78(+6.54%) |
Sep 10, 2008 | 26.70 | 27.71 | 26.29 | 27.23 | 23,655,090 | +1.12(+4.28%) |
Sep 09, 2008 | 27.94 | 28.44 | 25.92 | 26.12 | 32,748,866 | -1.72(-6.19%) |
Sep 08, 2008 | 28.70 | 29.08 | 27.35 | 27.84 | 20,424,954 | -0.00(-0.01%) |
Sep 05, 2008 | 27.76 | 27.89 | 26.67 | 27.84 | 0 | -0.10(-0.36%) |
Sep 04, 2008 | 29.45 | 29.52 | 27.60 | 27.94 | 28,088,910 | -1.78(-5.98%) |
Sep 03, 2008 | 30.27 | 30.64 | 29.34 | 29.72 | 18,177,778 | -0.52(-1.72%) |