Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 24.47 | 24.64 | 23.56 | 24.59 | 4,066,947 | +0.01(+0.06%) |
Nov 26, 2008 | 23.09 | 24.64 | 22.33 | 24.57 | 11,726,586 | +1.24(+5.32%) |
Nov 25, 2008 | 23.46 | 24.15 | 22.15 | 23.33 | 20,875,136 | +0.32(+1.40%) |
Nov 24, 2008 | 21.78 | 24.43 | 21.55 | 23.01 | 25,564,384 | +1.97(+9.38%) |
Nov 21, 2008 | 17.90 | 21.55 | 17.13 | 21.04 | 26,743,310 | +4.23(+25.17%) |
Nov 20, 2008 | 16.42 | 17.81 | 15.47 | 16.80 | 19,016,508 | +0.44(+2.68%) |
Nov 19, 2008 | 17.59 | 18.46 | 16.26 | 16.37 | 15,686,329 | -0.91(-5.29%) |
Nov 18, 2008 | 17.07 | 17.59 | 16.62 | 17.28 | 9,813,197 | +0.22(+1.28%) |
Nov 17, 2008 | 17.48 | 18.05 | 16.70 | 17.06 | 10,002,796 | -0.64(-3.63%) |
Nov 14, 2008 | 19.73 | 19.84 | 17.62 | 17.70 | 0 | -1.42(-7.45%) |
Nov 13, 2008 | 17.89 | 19.29 | 16.50 | 19.13 | 13,771,482 | +1.36(+7.65%) |
Nov 12, 2008 | 18.88 | 19.27 | 17.71 | 17.77 | 11,489,409 | -1.42(-7.39%) |
Nov 11, 2008 | 19.46 | 19.71 | 18.54 | 19.19 | 7,963,050 | -0.88(-4.40%) |
Nov 10, 2008 | 20.03 | 20.36 | 19.48 | 20.07 | 8,344,756 | +1.06(+5.57%) |
Nov 07, 2008 | 18.98 | 19.29 | 18.14 | 19.01 | 8,176,189 | +0.46(+2.48%) |
Nov 06, 2008 | 20.60 | 20.81 | 18.46 | 18.55 | 10,667,755 | -1.77(-8.70%) |
Nov 05, 2008 | 20.79 | 21.48 | 19.90 | 20.32 | 9,862,537 | -0.89(-4.20%) |
Nov 04, 2008 | 20.14 | 21.42 | 19.76 | 21.21 | 10,565,512 | +1.99(+10.38%) |
Nov 03, 2008 | 19.17 | 20.14 | 19.05 | 19.22 | 6,721,139 | -0.03(-0.15%) |
Oct 31, 2008 | 20.27 | 20.33 | 19.00 | 19.25 | 9,066,740 | -1.24(-6.06%) |
Oct 30, 2008 | 20.25 | 21.04 | 18.61 | 20.49 | 11,507,336 | +1.56(+8.26%) |
Oct 29, 2008 | 19.47 | 20.17 | 18.54 | 18.92 | 17,067,872 | -0.42(-2.15%) |
Oct 28, 2008 | 16.27 | 19.34 | 16.09 | 19.34 | 15,513,026 | +3.60(+22.89%) |
Oct 27, 2008 | 17.04 | 17.72 | 15.64 | 15.74 | 11,887,526 | -1.67(-9.57%) |
Oct 24, 2008 | 15.69 | 18.08 | 15.69 | 17.40 | 17,168,850 | +0.38(+2.23%) |
Oct 23, 2008 | 18.05 | 18.81 | 16.33 | 17.02 | 19,790,244 | -1.06(-5.86%) |
Oct 22, 2008 | 20.35 | 20.40 | 17.81 | 18.08 | 20,012,482 | -2.97(-14.09%) |
Oct 21, 2008 | 21.39 | 22.33 | 20.93 | 21.05 | 10,831,921 | -1.61(-7.12%) |
Oct 20, 2008 | 20.74 | 22.79 | 20.31 | 22.66 | 11,607,531 | +2.60(+12.96%) |
Oct 17, 2008 | 20.52 | 21.32 | 19.30 | 20.06 | 15,597,898 | -1.02(-4.82%) |
Oct 16, 2008 | 21.99 | 22.27 | 19.91 | 21.08 | 17,888,666 | -0.87(-3.96%) |
Oct 15, 2008 | 23.06 | 24.47 | 21.37 | 21.95 | 15,780,296 | -1.34(-5.74%) |
Oct 14, 2008 | 23.43 | 24.83 | 22.41 | 23.29 | 15,431,806 | +0.58(+2.54%) |
Oct 13, 2008 | 22.08 | 22.99 | 20.43 | 22.71 | 14,059,641 | +1.35(+6.33%) |
Oct 10, 2008 | 24.59 | 25.13 | 20.82 | 21.36 | 23,798,728 | -3.49(-14.03%) |
Oct 09, 2008 | 26.95 | 27.14 | 24.84 | 24.84 | 15,077,482 | -2.43(-8.92%) |
Oct 08, 2008 | 24.65 | 27.51 | 24.11 | 27.27 | 21,961,056 | +3.52(+14.83%) |
Oct 07, 2008 | 25.57 | 26.40 | 23.65 | 23.75 | 14,601,691 | -1.38(-5.49%) |
Oct 06, 2008 | 26.51 | 26.95 | 23.58 | 25.13 | 17,933,988 | -0.86(-3.32%) |
Oct 03, 2008 | 24.94 | 26.48 | 24.75 | 26.00 | 0 | +1.01(+4.04%) |
Oct 02, 2008 | 27.52 | 27.82 | 24.93 | 24.99 | 16,218,567 | -3.22(-11.42%) |
Oct 01, 2008 | 28.30 | 29.23 | 27.98 | 28.21 | 10,712,142 | -0.11(-0.39%) |
Sep 30, 2008 | 28.52 | 28.79 | 27.78 | 28.32 | 12,094,915 | -0.44(-1.52%) |
Sep 29, 2008 | 29.61 | 30.36 | 27.98 | 28.76 | 17,381,928 | -1.20(-4.00%) |
Sep 26, 2008 | 30.96 | 31.75 | 29.80 | 29.96 | 0 | -0.41(-1.35%) |
Sep 25, 2008 | 30.75 | 31.39 | 30.19 | 30.37 | 12,461,861 | -0.45(-1.45%) |
Sep 24, 2008 | 31.73 | 32.02 | 30.58 | 30.81 | 10,938,049 | -0.44(-1.40%) |
Sep 23, 2008 | 32.46 | 32.46 | 31.09 | 31.25 | 13,446,277 | -1.21(-3.74%) |
Sep 22, 2008 | 31.07 | 32.80 | 30.94 | 32.46 | 18,607,226 | +1.89(+6.16%) |
Sep 19, 2008 | 29.85 | 30.65 | 28.69 | 30.58 | 0 | +1.59(+5.50%) |
Sep 18, 2008 | 31.97 | 32.66 | 28.64 | 28.98 | 26,786,448 | -2.62(-8.28%) |
Sep 17, 2008 | 28.90 | 32.57 | 28.17 | 31.60 | 22,003,544 | +2.70(+9.36%) |
Sep 16, 2008 | 27.56 | 28.96 | 27.25 | 28.90 | 11,196,426 | +0.85(+3.05%) |
Sep 15, 2008 | 28.70 | 28.95 | 27.80 | 28.04 | 14,844,756 | -0.94(-3.23%) |
Sep 12, 2008 | 27.91 | 29.06 | 27.56 | 28.98 | 13,252,004 | +1.74(+6.38%) |
Sep 11, 2008 | 27.00 | 27.76 | 26.15 | 27.24 | 17,514,752 | -0.31(-1.14%) |
Sep 10, 2008 | 27.57 | 27.68 | 26.47 | 27.55 | 20,017,252 | +0.72(+2.67%) |
Sep 09, 2008 | 28.44 | 28.60 | 26.79 | 26.84 | 18,219,758 | -2.26(-7.76%) |
Sep 08, 2008 | 29.80 | 30.42 | 28.82 | 29.09 | 13,254,076 | -0.30(-1.02%) |
Sep 05, 2008 | 29.62 | 29.62 | 28.49 | 29.39 | 0 | +0.50(+1.75%) |
Sep 04, 2008 | 30.43 | 30.69 | 28.82 | 28.89 | 15,297,180 | -1.35(-4.47%) |
Sep 03, 2008 | 31.07 | 31.49 | 29.66 | 30.24 | 12,478,187 | -1.13(-3.59%) |