Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 14.55 | 15.72 | 14.55 | 15.65 | 5,926,526 | +1.14(+7.86%) |
Nov 26, 2008 | 13.34 | 14.64 | 13.19 | 14.51 | 9,135,804 | +1.21(+9.14%) |
Nov 25, 2008 | 13.82 | 13.86 | 12.51 | 13.30 | 15,344,833 | +0.07(+0.51%) |
Nov 24, 2008 | 12.45 | 13.46 | 12.02 | 13.23 | 17,235,148 | +1.48(+12.56%) |
Nov 21, 2008 | 11.87 | 11.89 | 11.07 | 11.75 | 15,420,491 | +0.56(+4.99%) |
Nov 20, 2008 | 12.33 | 12.47 | 11.07 | 11.19 | 17,722,128 | -1.08(-8.80%) |
Nov 19, 2008 | 13.71 | 13.71 | 12.23 | 12.27 | 12,322,876 | -1.74(-12.39%) |
Nov 18, 2008 | 13.79 | 14.38 | 13.56 | 14.01 | 7,558,546 | +0.19(+1.40%) |
Nov 17, 2008 | 14.19 | 14.73 | 13.82 | 13.82 | 8,652,861 | -0.32(-2.27%) |
Nov 14, 2008 | 14.84 | 15.22 | 14.09 | 14.14 | 9,362,264 | -0.81(-5.43%) |
Nov 13, 2008 | 14.46 | 15.02 | 13.49 | 14.95 | 13,043,374 | +0.61(+4.26%) |
Nov 12, 2008 | 15.03 | 15.37 | 14.26 | 14.34 | 10,773,468 | -1.25(-8.03%) |
Nov 11, 2008 | 15.74 | 16.08 | 15.16 | 15.59 | 9,995,365 | +0.05(+0.34%) |
Nov 10, 2008 | 17.01 | 17.02 | 15.36 | 15.54 | 8,207,028 | -0.88(-5.36%) |
Nov 07, 2008 | 16.92 | 16.92 | 16.28 | 16.42 | 10,185,708 | +0.11(+0.69%) |
Nov 06, 2008 | 17.82 | 18.06 | 16.08 | 16.31 | 15,023,344 | -1.18(-6.73%) |
Nov 05, 2008 | 18.34 | 18.56 | 17.31 | 17.48 | 9,937,437 | -1.11(-5.97%) |
Nov 04, 2008 | 18.84 | 18.97 | 18.52 | 18.59 | 20,289,544 | +0.66(+3.66%) |
Nov 03, 2008 | 18.62 | 18.62 | 17.63 | 17.94 | 11,146,743 | -0.99(-5.24%) |
Oct 31, 2008 | 19.31 | 19.48 | 16.34 | 18.93 | 33,032,768 | -2.47(-11.53%) |
Oct 30, 2008 | 21.84 | 22.26 | 20.73 | 21.40 | 7,903,706 | +0.23(+1.09%) |
Oct 29, 2008 | 21.08 | 22.25 | 20.75 | 21.17 | 10,617,783 | +0.51(+2.45%) |
Oct 28, 2008 | 19.42 | 20.70 | 17.54 | 20.66 | 14,644,335 | +2.00(+10.70%) |
Oct 27, 2008 | 19.30 | 20.36 | 18.66 | 18.66 | 10,907,073 | -1.10(-5.58%) |
Oct 24, 2008 | 18.79 | 20.14 | 18.68 | 19.76 | 10,416,270 | -0.59(-2.89%) |
Oct 23, 2008 | 20.99 | 21.19 | 19.34 | 20.35 | 9,393,274 | -0.63(-3.02%) |
Oct 22, 2008 | 21.70 | 21.81 | 20.14 | 20.99 | 8,069,166 | -1.31(-5.88%) |
Oct 21, 2008 | 22.40 | 23.04 | 22.05 | 22.30 | 6,608,418 | -0.11(-0.50%) |
Oct 20, 2008 | 22.08 | 22.48 | 21.61 | 22.41 | 7,593,315 | +0.36(+1.62%) |
Oct 17, 2008 | 21.19 | 22.63 | 21.16 | 22.05 | 9,428,096 | +0.20(+0.92%) |
Oct 16, 2008 | 20.81 | 21.95 | 19.30 | 21.85 | 13,844,073 | +1.12(+5.39%) |
Oct 15, 2008 | 21.91 | 22.48 | 20.64 | 20.73 | 10,822,922 | -1.89(-8.34%) |
Oct 14, 2008 | 23.65 | 23.97 | 21.93 | 22.62 | 13,587,278 | -0.46(-2.00%) |
Oct 13, 2008 | 21.36 | 23.10 | 20.87 | 23.08 | 12,132,321 | +2.20(+10.53%) |
Oct 10, 2008 | 19.64 | 21.57 | 17.95 | 20.88 | 28,524,194 | +0.07(+0.36%) |
Oct 09, 2008 | 22.74 | 22.74 | 20.75 | 20.81 | 14,381,610 | -1.24(-5.64%) |
Oct 08, 2008 | 21.65 | 22.78 | 21.21 | 22.05 | 16,243,970 | +0.00(+0.00%) |
Oct 07, 2008 | 23.67 | 23.67 | 21.91 | 22.05 | 12,030,062 | -1.01(-4.39%) |
Oct 06, 2008 | 23.76 | 24.26 | 22.36 | 23.07 | 16,392,546 | -1.33(-5.47%) |
Oct 03, 2008 | 25.92 | 26.01 | 24.37 | 24.40 | 12,306,508 | -1.45(-5.59%) |
Oct 02, 2008 | 26.23 | 26.73 | 25.53 | 25.85 | 8,969,351 | -0.96(-3.59%) |
Oct 01, 2008 | 26.14 | 26.96 | 25.80 | 26.81 | 8,710,292 | +0.46(+1.75%) |
Sep 30, 2008 | 25.56 | 26.41 | 25.00 | 26.34 | 11,529,373 | +1.58(+6.38%) |
Sep 29, 2008 | 25.92 | 26.13 | 24.27 | 24.76 | 10,573,007 | -1.69(-6.39%) |
Sep 26, 2008 | 26.75 | 26.96 | 26.10 | 26.46 | 0 | -0.57(-2.10%) |
Sep 25, 2008 | 27.92 | 28.02 | 26.70 | 27.02 | 9,885,566 | -0.46(-1.68%) |
Sep 24, 2008 | 27.82 | 27.97 | 27.25 | 27.48 | 5,962,479 | -0.25(-0.91%) |
Sep 23, 2008 | 27.97 | 28.55 | 27.59 | 27.74 | 6,427,283 | -0.13(-0.45%) |
Sep 22, 2008 | 29.92 | 29.92 | 27.60 | 27.86 | 10,850,839 | -1.77(-5.96%) |
Sep 19, 2008 | 31.26 | 31.59 | 29.06 | 29.63 | 0 | +0.39(+1.35%) |
Sep 18, 2008 | 29.60 | 29.66 | 27.69 | 29.24 | 17,620,158 | +0.22(+0.77%) |
Sep 17, 2008 | 30.03 | 30.09 | 28.45 | 29.01 | 13,873,698 | -1.52(-4.98%) |
Sep 16, 2008 | 29.58 | 31.43 | 29.48 | 30.53 | 10,783,298 | -0.04(-0.12%) |
Sep 15, 2008 | 29.75 | 31.48 | 29.59 | 30.57 | 14,946,693 | -0.06(-0.19%) |
Sep 12, 2008 | 29.69 | 30.72 | 29.30 | 30.63 | 10,020,728 | +0.63(+2.11%) |
Sep 11, 2008 | 29.12 | 30.01 | 28.71 | 30.00 | 8,815,277 | +0.48(+1.64%) |
Sep 10, 2008 | 30.01 | 30.01 | 28.88 | 29.51 | 9,188,487 | -0.31(-1.05%) |
Sep 09, 2008 | 30.50 | 31.34 | 29.79 | 29.82 | 14,544,773 | -0.51(-1.70%) |
Sep 08, 2008 | 29.89 | 30.35 | 28.88 | 30.34 | 9,256,535 | +1.28(+4.41%) |
Sep 05, 2008 | 28.01 | 29.15 | 27.87 | 29.06 | 0 | +0.81(+2.88%) |
Sep 04, 2008 | 28.36 | 28.53 | 28.19 | 28.25 | 8,568,614 | -0.86(-2.95%) |
Sep 03, 2008 | 28.67 | 29.31 | 28.67 | 29.10 | 7,184,895 | -0.06(-0.20%) |