Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 19.52 | 19.73 | 19.18 | 19.59 | 3,823,101 | -0.03(-0.15%) |
Nov 26, 2008 | 17.60 | 19.79 | 17.60 | 19.62 | 10,257,502 | +1.61(+8.92%) |
Nov 25, 2008 | 18.12 | 18.48 | 17.09 | 18.01 | 11,062,871 | +0.01(+0.03%) |
Nov 24, 2008 | 15.94 | 18.55 | 15.39 | 18.01 | 14,139,710 | +2.32(+14.80%) |
Nov 21, 2008 | 15.66 | 15.78 | 14.56 | 15.68 | 16,347,892 | +0.70(+4.68%) |
Nov 20, 2008 | 15.59 | 17.20 | 14.87 | 14.98 | 19,524,750 | -0.85(-5.34%) |
Nov 19, 2008 | 16.75 | 16.97 | 15.69 | 15.83 | 10,277,772 | -1.04(-6.19%) |
Nov 18, 2008 | 16.42 | 17.25 | 16.27 | 16.87 | 10,104,052 | +0.41(+2.48%) |
Nov 17, 2008 | 17.20 | 17.74 | 16.43 | 16.46 | 8,650,383 | -0.98(-5.64%) |
Nov 14, 2008 | 17.77 | 19.13 | 17.33 | 17.45 | 0 | -0.89(-4.84%) |
Nov 13, 2008 | 17.27 | 18.34 | 16.10 | 18.34 | 13,011,725 | +1.02(+5.89%) |
Nov 12, 2008 | 17.99 | 18.43 | 17.09 | 17.32 | 10,069,967 | -1.09(-5.93%) |
Nov 11, 2008 | 19.43 | 19.43 | 17.96 | 18.41 | 15,800,910 | -1.43(-7.22%) |
Nov 10, 2008 | 20.98 | 20.99 | 19.51 | 19.84 | 10,798,284 | -0.68(-3.30%) |
Nov 07, 2008 | 20.22 | 20.76 | 19.59 | 20.52 | 8,275,947 | +0.50(+2.49%) |
Nov 06, 2008 | 20.03 | 21.15 | 19.49 | 20.02 | 15,578,332 | +0.03(+0.15%) |
Nov 05, 2008 | 20.78 | 21.23 | 19.79 | 19.99 | 9,981,054 | -1.04(-4.93%) |
Nov 04, 2008 | 20.48 | 21.38 | 20.23 | 21.03 | 10,283,259 | +0.98(+4.91%) |
Nov 03, 2008 | 21.01 | 21.32 | 19.88 | 20.04 | 7,591,349 | -1.03(-4.87%) |
Oct 31, 2008 | 20.19 | 22.02 | 20.18 | 21.07 | 0 | +0.76(+3.75%) |
Oct 30, 2008 | 19.27 | 20.37 | 19.27 | 20.31 | 16,010,329 | +1.69(+9.05%) |
Oct 29, 2008 | 17.35 | 20.03 | 17.35 | 18.62 | 17,089,940 | +0.75(+4.19%) |
Oct 28, 2008 | 16.97 | 18.20 | 16.47 | 17.87 | 19,259,732 | +1.52(+9.32%) |
Oct 27, 2008 | 16.13 | 17.38 | 15.97 | 16.35 | 11,793,472 | -0.06(-0.37%) |
Oct 24, 2008 | 15.59 | 17.02 | 15.10 | 16.41 | 13,993,430 | -0.54(-3.18%) |
Oct 23, 2008 | 18.20 | 18.20 | 16.27 | 16.95 | 18,295,798 | -1.19(-6.55%) |
Oct 22, 2008 | 18.77 | 19.07 | 17.29 | 18.14 | 16,713,342 | -1.10(-5.74%) |
Oct 21, 2008 | 18.59 | 19.67 | 18.59 | 19.24 | 13,591,818 | +0.32(+1.71%) |
Oct 20, 2008 | 18.46 | 18.92 | 18.21 | 18.92 | 10,564,767 | +0.63(+3.44%) |
Oct 17, 2008 | 18.05 | 19.16 | 17.77 | 18.29 | 0 | +0.04(+0.20%) |
Oct 16, 2008 | 17.44 | 18.37 | 16.25 | 18.25 | 19,861,140 | +0.80(+4.61%) |
Oct 15, 2008 | 19.13 | 19.49 | 17.39 | 17.45 | 12,471,050 | -2.05(-10.49%) |
Oct 14, 2008 | 21.24 | 21.57 | 18.92 | 19.49 | 12,807,750 | -0.73(-3.59%) |
Oct 13, 2008 | 20.07 | 20.90 | 19.16 | 20.22 | 19,540,960 | +1.20(+6.31%) |
Oct 10, 2008 | 18.85 | 20.14 | 17.92 | 19.02 | 0 | -0.87(-4.37%) |
Oct 09, 2008 | 23.10 | 23.10 | 19.55 | 19.89 | 15,133,401 | -2.39(-10.74%) |
Oct 08, 2008 | 22.16 | 24.04 | 22.04 | 22.28 | 24,294,896 | -0.61(-2.65%) |
Oct 07, 2008 | 24.46 | 24.92 | 22.79 | 22.89 | 14,233,212 | -1.46(-6.01%) |
Oct 06, 2008 | 24.16 | 25.00 | 22.68 | 24.35 | 17,991,872 | -0.52(-2.10%) |
Oct 03, 2008 | 25.80 | 26.08 | 24.78 | 24.87 | 0 | -0.55(-2.17%) |
Oct 02, 2008 | 26.47 | 26.60 | 25.02 | 25.43 | 13,264,125 | -1.25(-4.70%) |
Oct 01, 2008 | 27.22 | 27.50 | 26.51 | 26.68 | 9,974,988 | -0.96(-3.47%) |
Sep 30, 2008 | 27.67 | 27.86 | 26.75 | 27.64 | 7,256,039 | +0.42(+1.54%) |
Sep 29, 2008 | 28.62 | 28.87 | 26.37 | 27.22 | 16,684,670 | -2.25(-7.63%) |
Sep 26, 2008 | 28.13 | 29.51 | 27.79 | 29.47 | 0 | +0.74(+2.57%) |
Sep 25, 2008 | 28.50 | 29.25 | 27.73 | 28.73 | 10,940,551 | +0.68(+2.44%) |
Sep 24, 2008 | 28.08 | 28.59 | 27.79 | 28.05 | 6,584,282 | +0.16(+0.56%) |
Sep 23, 2008 | 27.87 | 28.94 | 27.79 | 27.89 | 7,503,960 | -0.20(-0.73%) |
Sep 22, 2008 | 29.77 | 29.99 | 27.94 | 28.09 | 11,517,525 | -1.88(-6.28%) |
Sep 19, 2008 | 32.42 | 33.59 | 29.39 | 29.98 | 0 | -0.66(-2.15%) |
Sep 18, 2008 | 29.02 | 30.73 | 28.35 | 30.64 | 20,760,942 | +1.25(+4.27%) |
Sep 17, 2008 | 30.37 | 30.75 | 29.32 | 29.38 | 14,533,977 | -1.54(-4.97%) |
Sep 16, 2008 | 29.53 | 30.98 | 29.51 | 30.92 | 13,229,808 | +0.89(+2.96%) |
Sep 15, 2008 | 29.86 | 31.25 | 29.86 | 30.03 | 17,087,622 | -0.67(-2.19%) |
Sep 12, 2008 | 31.15 | 31.15 | 30.22 | 30.70 | 0 | -0.80(-2.55%) |
Sep 11, 2008 | 30.83 | 31.52 | 30.68 | 31.51 | 13,875,317 | +0.05(+0.17%) |
Sep 10, 2008 | 31.71 | 32.02 | 30.98 | 31.45 | 14,987,134 | -0.08(-0.27%) |
Sep 09, 2008 | 32.06 | 33.01 | 31.43 | 31.54 | 18,307,448 | -0.77(-2.38%) |
Sep 08, 2008 | 31.25 | 32.30 | 31.04 | 32.30 | 16,509,333 | +1.69(+5.53%) |
Sep 05, 2008 | 30.05 | 30.72 | 29.50 | 30.61 | 0 | +0.18(+0.59%) |
Sep 04, 2008 | 31.12 | 31.63 | 30.33 | 30.43 | 16,429,723 | -1.03(-3.28%) |
Sep 03, 2008 | 31.00 | 31.47 | 30.42 | 31.46 | 15,240,469 | +0.85(+2.78%) |