Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 17.37 | 17.86 | 17.21 | 17.78 | 6,730,801 | +0.41(+2.34%) |
Nov 26, 2008 | 16.20 | 17.41 | 16.09 | 17.38 | 23,439,532 | +0.79(+4.77%) |
Nov 25, 2008 | 16.39 | 16.81 | 15.82 | 16.59 | 38,458,608 | +0.67(+4.20%) |
Nov 24, 2008 | 14.59 | 16.30 | 14.33 | 15.92 | 39,418,560 | +1.95(+13.95%) |
Nov 21, 2008 | 14.00 | 14.04 | 12.52 | 13.97 | 48,674,756 | +0.49(+3.61%) |
Nov 20, 2008 | 14.62 | 15.00 | 13.22 | 13.48 | 41,102,120 | -1.41(-9.45%) |
Nov 19, 2008 | 16.49 | 16.56 | 14.78 | 14.89 | 30,046,594 | -1.76(-10.55%) |
Nov 18, 2008 | 16.83 | 16.99 | 15.89 | 16.64 | 35,402,892 | -0.19(-1.13%) |
Nov 17, 2008 | 17.44 | 17.63 | 16.72 | 16.83 | 25,751,464 | -0.83(-4.70%) |
Nov 14, 2008 | 18.26 | 18.73 | 17.56 | 17.66 | 30,267,980 | -1.03(-5.52%) |
Nov 13, 2008 | 17.60 | 18.75 | 16.38 | 18.70 | 44,499,704 | +1.27(+7.27%) |
Nov 12, 2008 | 18.19 | 18.43 | 17.34 | 17.43 | 25,089,696 | -1.15(-6.18%) |
Nov 11, 2008 | 18.66 | 19.02 | 18.12 | 18.58 | 24,547,348 | -0.38(-1.98%) |
Nov 10, 2008 | 20.01 | 20.18 | 18.65 | 18.95 | 24,789,572 | -0.85(-4.29%) |
Nov 07, 2008 | 19.54 | 19.82 | 19.08 | 19.80 | 23,927,290 | +0.52(+2.69%) |
Nov 06, 2008 | 20.27 | 20.62 | 19.20 | 19.29 | 26,713,054 | -1.30(-6.34%) |
Nov 05, 2008 | 22.06 | 22.19 | 20.46 | 20.59 | 18,282,428 | -1.81(-8.08%) |
Nov 04, 2008 | 21.67 | 22.49 | 21.59 | 22.40 | 16,842,166 | +1.07(+5.00%) |
Nov 03, 2008 | 21.22 | 21.48 | 21.09 | 21.33 | 12,881,091 | +0.04(+0.17%) |
Oct 31, 2008 | 20.08 | 21.33 | 20.08 | 21.30 | 24,451,072 | +0.98(+4.81%) |
Oct 30, 2008 | 20.54 | 20.67 | 19.89 | 20.32 | 24,476,966 | +0.49(+2.49%) |
Oct 29, 2008 | 20.18 | 21.10 | 19.80 | 19.83 | 25,199,764 | -0.54(-2.66%) |
Oct 28, 2008 | 19.01 | 20.37 | 17.79 | 20.37 | 24,403,898 | +2.22(+12.24%) |
Oct 27, 2008 | 18.88 | 19.40 | 18.15 | 18.15 | 25,512,648 | -0.79(-4.20%) |
Oct 24, 2008 | 17.93 | 19.47 | 17.93 | 18.94 | 35,781,652 | -0.78(-3.97%) |
Oct 23, 2008 | 20.00 | 20.19 | 18.52 | 19.72 | 34,721,848 | -0.31(-1.54%) |
Oct 22, 2008 | 20.84 | 21.03 | 19.35 | 20.03 | 19,246,162 | -1.28(-5.99%) |
Oct 21, 2008 | 21.40 | 22.00 | 21.24 | 21.31 | 19,008,052 | -0.39(-1.79%) |
Oct 20, 2008 | 21.44 | 21.73 | 20.79 | 21.70 | 20,515,652 | +0.57(+2.68%) |
Oct 17, 2008 | 20.97 | 22.24 | 20.81 | 21.13 | 28,809,742 | -0.50(-2.30%) |
Oct 16, 2008 | 21.48 | 21.67 | 19.80 | 21.63 | 31,096,248 | +0.61(+2.92%) |
Oct 15, 2008 | 22.50 | 22.73 | 20.99 | 21.02 | 20,674,566 | -2.20(-9.47%) |
Oct 14, 2008 | 23.86 | 24.37 | 22.45 | 23.22 | 26,267,316 | +0.86(+3.84%) |
Oct 13, 2008 | 21.79 | 22.45 | 20.55 | 22.36 | 19,578,852 | +1.97(+9.68%) |
Oct 10, 2008 | 18.40 | 20.42 | 17.78 | 20.39 | 52,529,604 | +1.22(+6.35%) |
Oct 09, 2008 | 22.11 | 22.24 | 18.98 | 19.17 | 31,515,100 | -2.23(-10.40%) |
Oct 08, 2008 | 21.16 | 22.81 | 21.02 | 21.39 | 17,768,042 | -0.89(-3.98%) |
Oct 07, 2008 | 24.66 | 24.73 | 22.20 | 22.28 | 11,879,963 | -2.71(-10.84%) |
Oct 06, 2008 | 24.54 | 25.01 | 23.41 | 24.99 | 13,786,226 | -0.55(-2.14%) |
Oct 03, 2008 | 27.36 | 27.69 | 25.53 | 25.53 | 11,161,624 | -1.06(-3.97%) |
Oct 02, 2008 | 27.67 | 27.76 | 26.49 | 26.59 | 11,152,040 | -1.16(-4.19%) |
Oct 01, 2008 | 26.99 | 27.83 | 26.61 | 27.75 | 12,701,940 | +0.30(+1.08%) |
Sep 30, 2008 | 25.86 | 27.45 | 25.52 | 27.45 | 10,430,089 | +1.51(+5.81%) |
Sep 29, 2008 | 27.82 | 27.97 | 25.14 | 25.95 | 12,590,545 | -2.61(-9.12%) |
Sep 26, 2008 | 27.00 | 28.59 | 26.85 | 28.55 | 0 | +0.61(+2.19%) |
Sep 25, 2008 | 27.67 | 28.33 | 27.40 | 27.94 | 7,909,911 | +0.55(+2.01%) |
Sep 24, 2008 | 28.06 | 28.15 | 27.15 | 27.39 | 5,264,363 | -0.49(-1.74%) |
Sep 23, 2008 | 27.98 | 28.57 | 27.50 | 27.88 | 8,612,786 | -0.36(-1.26%) |
Sep 22, 2008 | 30.31 | 30.35 | 28.15 | 28.23 | 6,699,772 | -1.81(-6.04%) |
Sep 19, 2008 | 31.17 | 37.16 | 29.44 | 30.05 | 0 | +2.38(+8.60%) |
Sep 18, 2008 | 26.05 | 27.92 | 23.90 | 27.67 | 75,172,616 | +2.29(+9.00%) |
Sep 17, 2008 | 26.83 | 26.99 | 25.10 | 25.38 | 59,957,792 | -2.13(-7.75%) |
Sep 16, 2008 | 25.23 | 27.56 | 25.13 | 27.51 | 63,824,840 | +1.20(+4.57%) |
Sep 15, 2008 | 27.09 | 28.07 | 26.25 | 26.31 | 46,884,296 | -2.30(-8.04%) |
Sep 12, 2008 | 28.31 | 29.00 | 28.09 | 28.61 | 25,106,024 | -0.17(-0.60%) |
Sep 11, 2008 | 27.48 | 28.81 | 27.28 | 28.79 | 32,868,090 | +0.43(+1.53%) |
Sep 10, 2008 | 28.80 | 28.96 | 27.78 | 28.35 | 21,963,508 | -0.11(-0.38%) |
Sep 09, 2008 | 29.68 | 30.27 | 28.45 | 28.46 | 30,106,970 | -1.76(-5.81%) |
Sep 08, 2008 | 30.97 | 31.05 | 29.21 | 30.21 | 39,178,772 | +1.25(+4.30%) |
Sep 05, 2008 | 27.73 | 29.02 | 27.69 | 28.97 | 0 | +0.76(+2.69%) |
Sep 04, 2008 | 29.13 | 29.31 | 28.16 | 28.21 | 17,810,320 | -1.25(-4.23%) |
Sep 03, 2008 | 28.90 | 29.46 | 28.69 | 29.45 | 22,342,050 | +0.42(+1.43%) |