Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 18.02 | 18.95 | 17.67 | 18.91 | 8,823,787 | +0.82(+4.53%) |
Nov 26, 2008 | 16.96 | 18.27 | 16.75 | 18.09 | 15,276,413 | +0.75(+4.35%) |
Nov 25, 2008 | 17.62 | 18.21 | 16.47 | 17.33 | 30,077,400 | +0.15(+0.90%) |
Nov 24, 2008 | 15.56 | 17.70 | 14.99 | 17.18 | 30,663,302 | +2.02(+13.32%) |
Nov 21, 2008 | 14.94 | 15.44 | 13.42 | 15.16 | 40,085,676 | +1.18(+8.47%) |
Nov 20, 2008 | 15.00 | 15.52 | 13.73 | 13.97 | 31,321,662 | -1.22(-8.06%) |
Nov 19, 2008 | 15.38 | 15.92 | 15.01 | 15.20 | 28,450,246 | -0.52(-3.30%) |
Nov 18, 2008 | 15.37 | 16.37 | 15.00 | 15.72 | 25,896,056 | +0.01(+0.05%) |
Nov 17, 2008 | 15.79 | 16.65 | 15.56 | 15.71 | 20,220,598 | -0.50(-3.10%) |
Nov 14, 2008 | 16.22 | 17.44 | 15.95 | 16.21 | 0 | -0.64(-3.80%) |
Nov 13, 2008 | 16.10 | 17.55 | 13.42 | 16.85 | 58,837,044 | +0.59(+3.64%) |
Nov 12, 2008 | 17.00 | 17.24 | 16.02 | 16.26 | 44,111,188 | -1.91(-10.49%) |
Nov 11, 2008 | 18.91 | 19.06 | 17.84 | 18.17 | 24,623,748 | -1.28(-6.59%) |
Nov 10, 2008 | 21.02 | 21.12 | 19.06 | 19.45 | 14,717,974 | -1.08(-5.25%) |
Nov 07, 2008 | 20.39 | 20.75 | 19.71 | 20.53 | 16,633,599 | +0.32(+1.56%) |
Nov 06, 2008 | 22.30 | 22.56 | 19.91 | 20.21 | 27,035,332 | -2.36(-10.46%) |
Nov 05, 2008 | 23.52 | 24.19 | 22.37 | 22.57 | 15,892,600 | -1.61(-6.67%) |
Nov 04, 2008 | 23.73 | 24.54 | 23.21 | 24.19 | 19,248,514 | +1.22(+5.30%) |
Nov 03, 2008 | 22.15 | 23.25 | 22.03 | 22.97 | 15,428,383 | +0.67(+2.98%) |
Oct 31, 2008 | 20.88 | 22.65 | 20.76 | 22.30 | 0 | +1.17(+5.53%) |
Oct 30, 2008 | 20.74 | 21.71 | 20.68 | 21.14 | 19,555,120 | +0.69(+3.37%) |
Oct 29, 2008 | 20.51 | 21.68 | 20.07 | 20.45 | 21,855,778 | -0.21(-1.02%) |
Oct 28, 2008 | 19.68 | 20.83 | 18.12 | 20.66 | 21,111,624 | +1.94(+10.36%) |
Oct 27, 2008 | 19.30 | 20.11 | 18.63 | 18.72 | 12,968,973 | -0.79(-4.03%) |
Oct 24, 2008 | 18.31 | 20.07 | 17.90 | 19.51 | 22,607,752 | -0.39(-1.96%) |
Oct 23, 2008 | 20.41 | 20.44 | 18.60 | 19.90 | 20,528,012 | -0.40(-1.96%) |
Oct 22, 2008 | 20.40 | 21.23 | 19.64 | 20.29 | 24,808,098 | -1.11(-5.19%) |
Oct 21, 2008 | 20.50 | 21.96 | 19.26 | 21.40 | 37,279,796 | +1.65(+8.38%) |
Oct 20, 2008 | 19.43 | 19.80 | 18.55 | 19.75 | 22,531,966 | +0.83(+4.37%) |
Oct 17, 2008 | 18.59 | 20.63 | 18.34 | 18.92 | 0 | -0.25(-1.31%) |
Oct 16, 2008 | 20.16 | 20.18 | 17.85 | 19.17 | 28,935,884 | -0.62(-3.15%) |
Oct 15, 2008 | 21.98 | 22.18 | 19.47 | 19.80 | 23,397,774 | -3.07(-13.41%) |
Oct 14, 2008 | 23.56 | 25.66 | 21.66 | 22.86 | 29,281,142 | +0.72(+3.26%) |
Oct 13, 2008 | 20.07 | 22.90 | 19.21 | 22.14 | 28,121,038 | +3.37(+17.93%) |
Oct 10, 2008 | 18.23 | 20.28 | 16.63 | 18.78 | 56,273,716 | -0.69(-3.54%) |
Oct 09, 2008 | 22.67 | 23.15 | 18.92 | 19.47 | 35,912,056 | -2.53(-11.50%) |
Oct 08, 2008 | 21.90 | 24.62 | 21.90 | 22.00 | 24,453,166 | -0.92(-4.00%) |
Oct 07, 2008 | 24.92 | 26.36 | 22.62 | 22.91 | 25,849,206 | -1.48(-6.05%) |
Oct 06, 2008 | 24.19 | 25.42 | 22.19 | 24.39 | 30,292,552 | -0.65(-2.59%) |
Oct 03, 2008 | 27.05 | 27.17 | 24.74 | 25.04 | 0 | -1.03(-3.95%) |
Oct 02, 2008 | 28.63 | 28.63 | 25.95 | 26.07 | 19,022,336 | -2.60(-9.05%) |
Oct 01, 2008 | 28.32 | 29.04 | 27.68 | 28.66 | 10,666,363 | -0.07(-0.25%) |
Sep 30, 2008 | 27.93 | 28.94 | 26.76 | 28.74 | 16,059,497 | +2.34(+8.85%) |
Sep 29, 2008 | 30.95 | 30.95 | 26.40 | 26.40 | 24,215,906 | -5.64(-17.59%) |
Sep 26, 2008 | 29.70 | 32.10 | 28.67 | 32.04 | 0 | +1.35(+4.41%) |
Sep 25, 2008 | 30.55 | 31.92 | 30.35 | 30.68 | 9,456,405 | +0.27(+0.88%) |
Sep 24, 2008 | 31.18 | 31.41 | 29.69 | 30.42 | 8,751,093 | -0.63(-2.04%) |
Sep 23, 2008 | 29.99 | 31.23 | 29.49 | 31.05 | 12,668,357 | +0.80(+2.65%) |
Sep 22, 2008 | 32.38 | 32.85 | 29.54 | 30.25 | 18,433,700 | -2.52(-7.70%) |
Sep 19, 2008 | 32.39 | 33.34 | 30.45 | 32.77 | 0 | +2.17(+7.10%) |
Sep 18, 2008 | 27.66 | 31.02 | 26.73 | 30.59 | 53,041,784 | +3.80(+14.16%) |
Sep 17, 2008 | 28.67 | 29.10 | 25.70 | 26.80 | 46,112,640 | -2.46(-8.40%) |
Sep 16, 2008 | 27.74 | 29.32 | 27.71 | 29.26 | 33,819,828 | +0.48(+1.66%) |
Sep 15, 2008 | 30.00 | 31.43 | 28.75 | 28.78 | 38,903,940 | -2.81(-8.91%) |
Sep 12, 2008 | 30.85 | 31.92 | 30.53 | 31.59 | 16,000,007 | +0.15(+0.49%) |
Sep 11, 2008 | 30.38 | 31.55 | 29.96 | 31.44 | 23,705,676 | +0.49(+1.57%) |
Sep 10, 2008 | 31.46 | 32.01 | 30.56 | 30.95 | 16,897,126 | -0.06(-0.21%) |
Sep 09, 2008 | 32.74 | 33.13 | 30.93 | 31.02 | 20,716,456 | -1.85(-5.63%) |
Sep 08, 2008 | 33.49 | 33.90 | 32.04 | 32.87 | 30,724,864 | +0.91(+2.84%) |
Sep 05, 2008 | 30.98 | 32.01 | 30.59 | 31.96 | 0 | +0.53(+1.68%) |
Sep 04, 2008 | 32.44 | 32.52 | 31.09 | 31.43 | 23,021,326 | -1.75(-5.28%) |
Sep 03, 2008 | 32.85 | 33.25 | 32.28 | 33.18 | 14,489,128 | +0.23(+0.69%) |