Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 18.79 | 19.25 | 18.74 | 18.99 | 1,678,066 | +0.14(+0.74%) |
Nov 26, 2008 | 16.62 | 19.43 | 16.60 | 18.85 | 5,434,042 | +1.94(+11.47%) |
Nov 25, 2008 | 17.92 | 17.95 | 15.78 | 16.91 | 5,779,613 | -0.71(-4.03%) |
Nov 24, 2008 | 15.45 | 18.25 | 15.05 | 17.62 | 7,111,792 | +2.48(+16.38%) |
Nov 21, 2008 | 14.73 | 15.17 | 14.11 | 15.14 | 7,891,784 | +0.76(+5.29%) |
Nov 20, 2008 | 14.98 | 15.50 | 13.95 | 14.38 | 9,962,838 | -0.83(-5.46%) |
Nov 19, 2008 | 16.42 | 16.72 | 15.09 | 15.21 | 9,828,066 | -1.25(-7.59%) |
Nov 18, 2008 | 16.53 | 17.31 | 15.75 | 16.46 | 6,513,802 | -0.26(-1.56%) |
Nov 17, 2008 | 17.20 | 17.46 | 16.71 | 16.72 | 4,782,218 | -0.55(-3.18%) |
Nov 14, 2008 | 18.24 | 19.63 | 17.18 | 17.27 | 0 | -2.01(-10.43%) |
Nov 13, 2008 | 18.03 | 19.28 | 16.39 | 19.28 | 7,463,317 | +0.71(+3.82%) |
Nov 12, 2008 | 19.06 | 19.40 | 18.40 | 18.57 | 7,035,202 | -0.93(-4.77%) |
Nov 11, 2008 | 19.55 | 20.16 | 18.84 | 19.50 | 5,512,058 | -0.51(-2.55%) |
Nov 10, 2008 | 22.98 | 22.98 | 19.54 | 20.01 | 7,668,098 | -2.39(-10.67%) |
Nov 07, 2008 | 22.14 | 23.10 | 21.21 | 22.40 | 4,073,089 | +0.50(+2.28%) |
Nov 06, 2008 | 22.03 | 24.22 | 21.55 | 21.90 | 9,608,137 | -0.33(-1.48%) |
Nov 05, 2008 | 22.97 | 23.41 | 22.05 | 22.23 | 4,615,828 | -0.95(-4.10%) |
Nov 04, 2008 | 23.16 | 23.77 | 22.73 | 23.18 | 3,734,402 | +0.60(+2.66%) |
Nov 03, 2008 | 23.80 | 23.94 | 22.28 | 22.58 | 4,358,893 | -1.34(-5.60%) |
Oct 31, 2008 | 21.55 | 24.45 | 21.45 | 23.92 | 7,927,253 | +2.43(+11.31%) |
Oct 30, 2008 | 21.91 | 22.50 | 20.95 | 21.49 | 4,933,488 | +0.32(+1.51%) |
Oct 29, 2008 | 21.35 | 22.53 | 19.58 | 21.17 | 6,897,898 | +0.81(+3.98%) |
Oct 28, 2008 | 19.67 | 20.52 | 18.49 | 20.36 | 7,494,294 | +1.59(+8.47%) |
Oct 27, 2008 | 18.51 | 19.97 | 18.51 | 18.77 | 5,574,587 | -0.13(-0.69%) |
Oct 24, 2008 | 18.50 | 19.54 | 18.04 | 18.90 | 6,572,354 | -0.60(-3.08%) |
Oct 23, 2008 | 20.16 | 20.29 | 18.03 | 19.50 | 8,032,688 | -0.81(-3.99%) |
Oct 22, 2008 | 20.94 | 21.24 | 19.51 | 20.31 | 5,107,614 | -1.33(-6.15%) |
Oct 21, 2008 | 21.90 | 22.63 | 21.50 | 21.64 | 5,070,968 | -0.26(-1.19%) |
Oct 20, 2008 | 21.51 | 21.96 | 21.17 | 21.90 | 5,541,300 | +0.81(+3.84%) |
Oct 17, 2008 | 20.41 | 21.75 | 20.20 | 21.09 | 5,726,265 | +0.07(+0.33%) |
Oct 16, 2008 | 20.43 | 21.58 | 19.48 | 21.02 | 13,077,332 | -0.26(-1.22%) |
Oct 15, 2008 | 22.00 | 22.71 | 21.25 | 21.28 | 6,765,983 | -1.50(-6.58%) |
Oct 14, 2008 | 24.56 | 25.32 | 21.83 | 22.78 | 6,257,758 | -0.99(-4.16%) |
Oct 13, 2008 | 24.05 | 24.34 | 22.30 | 23.77 | 6,379,871 | +1.15(+5.08%) |
Oct 10, 2008 | 21.50 | 24.01 | 19.58 | 22.62 | 13,935,824 | -0.80(-3.42%) |
Oct 09, 2008 | 27.60 | 27.60 | 23.42 | 23.42 | 9,637,408 | -3.83(-14.06%) |
Oct 08, 2008 | 26.63 | 28.87 | 26.18 | 27.25 | 13,486,520 | -1.51(-5.25%) |
Oct 07, 2008 | 31.85 | 31.85 | 28.74 | 28.76 | 7,740,109 | -2.23(-7.20%) |
Oct 06, 2008 | 30.32 | 31.21 | 28.87 | 30.99 | 9,164,790 | -0.38(-1.21%) |
Oct 03, 2008 | 33.33 | 33.62 | 31.37 | 31.37 | 0 | -1.43(-4.36%) |
Oct 02, 2008 | 32.74 | 33.37 | 32.37 | 32.80 | 7,702,178 | -0.42(-1.26%) |
Oct 01, 2008 | 33.18 | 33.73 | 32.35 | 33.22 | 5,507,357 | -0.12(-0.36%) |
Sep 30, 2008 | 33.22 | 33.69 | 32.09 | 33.34 | 5,153,535 | +0.30(+0.91%) |
Sep 29, 2008 | 35.33 | 35.38 | 31.92 | 33.04 | 7,384,318 | -2.46(-6.93%) |
Sep 26, 2008 | 34.40 | 35.54 | 34.00 | 35.50 | 0 | -0.40(-1.11%) |
Sep 25, 2008 | 35.06 | 36.45 | 34.75 | 35.90 | 6,107,466 | +0.03(+0.08%) |
Sep 24, 2008 | 36.01 | 37.02 | 35.56 | 35.87 | 5,477,500 | +0.02(+0.06%) |
Sep 23, 2008 | 36.09 | 36.97 | 35.51 | 35.85 | 5,145,597 | -0.33(-0.91%) |
Sep 22, 2008 | 38.08 | 38.08 | 35.82 | 36.18 | 5,549,221 | -1.93(-5.06%) |
Sep 19, 2008 | 41.05 | 41.62 | 38.03 | 38.11 | 0 | +0.03(+0.08%) |
Sep 18, 2008 | 37.41 | 38.13 | 35.71 | 38.08 | 11,985,953 | +0.97(+2.61%) |
Sep 17, 2008 | 39.38 | 39.47 | 36.61 | 37.11 | 9,089,381 | -3.24(-8.03%) |
Sep 16, 2008 | 38.99 | 41.07 | 38.60 | 40.35 | 9,767,249 | +0.08(+0.20%) |
Sep 15, 2008 | 40.02 | 41.62 | 39.71 | 40.27 | 8,825,036 | -1.16(-2.80%) |
Sep 12, 2008 | 42.34 | 42.79 | 40.58 | 41.43 | 7,845,249 | -1.79(-4.14%) |
Sep 11, 2008 | 41.06 | 43.22 | 40.44 | 43.22 | 7,220,594 | +1.25(+2.98%) |
Sep 10, 2008 | 41.26 | 42.48 | 40.68 | 41.97 | 6,514,656 | +1.04(+2.54%) |
Sep 09, 2008 | 43.13 | 44.20 | 40.67 | 40.93 | 9,593,558 | -2.36(-5.45%) |
Sep 08, 2008 | 43.03 | 43.83 | 41.35 | 43.29 | 7,426,782 | +2.50(+6.13%) |
Sep 05, 2008 | 38.98 | 40.79 | 38.57 | 40.79 | 0 | +1.22(+3.08%) |
Sep 04, 2008 | 41.38 | 41.86 | 39.40 | 39.57 | 6,709,511 | -2.07(-4.97%) |
Sep 03, 2008 | 40.82 | 42.21 | 40.17 | 41.64 | 7,430,166 | +1.01(+2.49%) |