Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 17.59 | 18.02 | 17.54 | 17.78 | 1,792,722 | +0.13(+0.74%) |
Nov 26, 2008 | 15.56 | 18.19 | 15.54 | 17.64 | 5,805,330 | +1.82(+11.47%) |
Nov 25, 2008 | 16.77 | 16.80 | 14.77 | 15.83 | 6,174,512 | -0.66(-4.03%) |
Nov 24, 2008 | 14.46 | 17.08 | 14.09 | 16.49 | 7,597,714 | +2.32(+16.38%) |
Nov 21, 2008 | 13.79 | 14.20 | 13.21 | 14.17 | 8,431,000 | +0.71(+5.29%) |
Nov 20, 2008 | 14.02 | 14.51 | 13.06 | 13.46 | 10,643,562 | -0.78(-5.46%) |
Nov 19, 2008 | 15.37 | 15.65 | 14.12 | 14.24 | 10,499,581 | -1.17(-7.59%) |
Nov 18, 2008 | 15.47 | 16.20 | 14.74 | 15.41 | 6,958,866 | -0.24(-1.55%) |
Nov 17, 2008 | 16.10 | 16.34 | 15.64 | 15.65 | 5,108,969 | -0.51(-3.19%) |
Nov 14, 2008 | 17.07 | 18.37 | 16.08 | 16.17 | 0 | -1.88(-10.43%) |
Nov 13, 2008 | 16.88 | 18.05 | 15.34 | 18.05 | 7,973,257 | +0.66(+3.82%) |
Nov 12, 2008 | 17.84 | 18.16 | 17.22 | 17.38 | 7,515,891 | -0.87(-4.77%) |
Nov 11, 2008 | 18.30 | 18.87 | 17.64 | 18.25 | 5,888,676 | -0.48(-2.55%) |
Nov 10, 2008 | 21.51 | 21.51 | 18.29 | 18.73 | 8,192,030 | -2.24(-10.67%) |
Nov 07, 2008 | 20.72 | 21.62 | 19.85 | 20.97 | 4,351,388 | +0.47(+2.28%) |
Nov 06, 2008 | 20.62 | 22.67 | 20.17 | 20.50 | 10,264,625 | -0.31(-1.48%) |
Nov 05, 2008 | 21.50 | 21.91 | 20.64 | 20.81 | 4,931,210 | -0.89(-4.10%) |
Nov 04, 2008 | 21.68 | 22.25 | 21.28 | 21.70 | 3,989,559 | +0.56(+2.66%) |
Nov 03, 2008 | 22.28 | 22.41 | 20.86 | 21.14 | 4,656,720 | -1.25(-5.60%) |
Oct 31, 2008 | 20.17 | 22.89 | 20.08 | 22.39 | 8,468,893 | +2.27(+11.31%) |
Oct 30, 2008 | 20.51 | 21.06 | 19.61 | 20.12 | 5,270,575 | +0.30(+1.51%) |
Oct 29, 2008 | 19.98 | 21.09 | 18.33 | 19.82 | 7,369,205 | +0.76(+3.98%) |
Oct 28, 2008 | 18.41 | 19.21 | 17.31 | 19.06 | 8,006,351 | +1.49(+8.47%) |
Oct 27, 2008 | 17.33 | 18.69 | 17.33 | 17.57 | 5,955,478 | -0.12(-0.69%) |
Oct 24, 2008 | 17.32 | 18.29 | 16.89 | 17.69 | 7,021,418 | -0.56(-3.08%) |
Oct 23, 2008 | 18.87 | 18.99 | 16.88 | 18.25 | 8,581,532 | -0.76(-3.99%) |
Oct 22, 2008 | 19.60 | 19.88 | 18.26 | 19.01 | 5,456,598 | -1.25(-6.15%) |
Oct 21, 2008 | 20.50 | 21.18 | 20.12 | 20.26 | 5,417,448 | -0.24(-1.19%) |
Oct 20, 2008 | 20.13 | 20.56 | 19.82 | 20.50 | 5,919,916 | +0.76(+3.84%) |
Oct 17, 2008 | 19.10 | 20.36 | 18.91 | 19.74 | 6,117,519 | +0.07(+0.33%) |
Oct 16, 2008 | 19.12 | 20.20 | 18.23 | 19.68 | 13,970,857 | -0.24(-1.22%) |
Oct 15, 2008 | 20.59 | 21.26 | 19.89 | 19.92 | 7,228,277 | -1.40(-6.58%) |
Oct 14, 2008 | 22.99 | 23.70 | 20.43 | 21.32 | 6,685,327 | -0.93(-4.16%) |
Oct 13, 2008 | 22.51 | 22.78 | 20.87 | 22.25 | 6,815,784 | +1.08(+5.08%) |
Oct 10, 2008 | 20.12 | 22.47 | 18.33 | 21.17 | 14,888,007 | -0.75(-3.42%) |
Oct 09, 2008 | 25.83 | 25.83 | 21.92 | 21.92 | 10,295,896 | -3.59(-14.06%) |
Oct 08, 2008 | 24.93 | 27.02 | 24.51 | 25.51 | 14,408,004 | -1.41(-5.25%) |
Oct 07, 2008 | 29.81 | 29.81 | 26.90 | 26.92 | 8,268,962 | -2.09(-7.20%) |
Oct 06, 2008 | 28.38 | 29.21 | 27.02 | 29.01 | 9,790,986 | -0.36(-1.21%) |
Oct 03, 2008 | 31.20 | 31.47 | 29.36 | 29.36 | 0 | -1.34(-4.36%) |
Oct 02, 2008 | 30.65 | 31.24 | 30.30 | 30.70 | 8,228,439 | -0.39(-1.26%) |
Oct 01, 2008 | 31.06 | 31.57 | 30.28 | 31.10 | 5,883,654 | -0.11(-0.36%) |
Sep 30, 2008 | 31.10 | 31.54 | 30.04 | 31.21 | 5,505,657 | +0.28(+0.91%) |
Sep 29, 2008 | 33.07 | 33.12 | 29.88 | 30.93 | 7,888,861 | -2.30(-6.93%) |
Sep 26, 2008 | 32.20 | 33.27 | 31.83 | 33.23 | 0 | -0.37(-1.11%) |
Sep 25, 2008 | 32.82 | 34.12 | 32.53 | 33.60 | 6,524,766 | +0.03(+0.08%) |
Sep 24, 2008 | 33.71 | 34.65 | 33.29 | 33.58 | 5,851,757 | +0.02(+0.06%) |
Sep 23, 2008 | 33.78 | 34.61 | 33.24 | 33.56 | 5,497,176 | -0.31(-0.91%) |
Sep 22, 2008 | 35.64 | 35.64 | 33.53 | 33.87 | 5,928,378 | -1.81(-5.06%) |
Sep 19, 2008 | 38.42 | 38.96 | 35.60 | 35.67 | 0 | +0.03(+0.08%) |
Sep 18, 2008 | 35.02 | 35.69 | 33.43 | 35.64 | 12,804,909 | +0.91(+2.61%) |
Sep 17, 2008 | 36.86 | 36.95 | 34.27 | 34.74 | 9,710,425 | -3.03(-8.03%) |
Sep 16, 2008 | 36.50 | 38.44 | 36.13 | 37.77 | 10,434,609 | +0.07(+0.20%) |
Sep 15, 2008 | 37.46 | 38.96 | 37.17 | 37.69 | 9,428,018 | -1.09(-2.80%) |
Sep 12, 2008 | 39.63 | 40.05 | 37.98 | 38.78 | 8,381,285 | -1.68(-4.14%) |
Sep 11, 2008 | 38.43 | 40.46 | 37.85 | 40.46 | 7,713,950 | +1.17(+2.98%) |
Sep 10, 2008 | 38.62 | 39.76 | 38.08 | 39.29 | 6,959,778 | +0.97(+2.54%) |
Sep 09, 2008 | 40.37 | 41.37 | 38.07 | 38.31 | 10,249,050 | -2.21(-5.45%) |
Sep 08, 2008 | 40.28 | 41.03 | 38.71 | 40.52 | 7,934,226 | +2.34(+6.13%) |
Sep 05, 2008 | 36.49 | 38.18 | 36.10 | 38.18 | 0 | +1.14(+3.08%) |
Sep 04, 2008 | 38.73 | 39.18 | 36.88 | 37.04 | 7,167,947 | -1.94(-4.97%) |
Sep 03, 2008 | 38.21 | 39.51 | 37.60 | 38.98 | 7,937,841 | +0.95(+2.49%) |