Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 17.79 | 18.18 | 16.89 | 18.17 | 1,854,898 | +0.34(+1.92%) |
Nov 26, 2008 | 16.39 | 17.97 | 16.08 | 17.82 | 4,218,612 | +1.10(+6.61%) |
Nov 25, 2008 | 17.22 | 17.22 | 15.38 | 16.72 | 5,046,143 | -0.02(-0.10%) |
Nov 24, 2008 | 15.62 | 16.92 | 14.75 | 16.74 | 4,871,071 | +1.87(+12.55%) |
Nov 21, 2008 | 13.52 | 16.55 | 12.95 | 14.87 | 6,013,961 | +1.79(+13.69%) |
Nov 20, 2008 | 14.07 | 15.00 | 12.90 | 13.08 | 5,548,961 | -1.36(-9.39%) |
Nov 19, 2008 | 15.97 | 15.97 | 14.30 | 14.44 | 5,486,432 | -1.56(-9.73%) |
Nov 18, 2008 | 15.49 | 16.04 | 15.10 | 15.99 | 6,923,755 | +0.19(+1.22%) |
Nov 17, 2008 | 16.00 | 16.67 | 15.51 | 15.80 | 5,356,553 | -0.38(-2.33%) |
Nov 14, 2008 | 18.09 | 18.34 | 16.13 | 16.18 | 4,995,772 | -2.36(-12.73%) |
Nov 13, 2008 | 16.23 | 18.63 | 15.70 | 18.54 | 8,790,686 | +2.54(+15.91%) |
Nov 12, 2008 | 17.00 | 17.09 | 15.93 | 15.99 | 4,550,334 | -1.34(-7.73%) |
Nov 11, 2008 | 17.60 | 18.09 | 16.82 | 17.33 | 4,172,726 | -0.59(-3.31%) |
Nov 10, 2008 | 19.43 | 19.87 | 17.70 | 17.93 | 2,174,117 | -1.33(-6.91%) |
Nov 07, 2008 | 19.09 | 19.77 | 18.75 | 19.26 | 2,121,542 | +0.31(+1.63%) |
Nov 06, 2008 | 18.76 | 20.13 | 18.74 | 18.95 | 3,637,474 | -0.43(-2.20%) |
Nov 05, 2008 | 20.54 | 21.11 | 19.23 | 19.37 | 3,744,763 | -1.86(-8.75%) |
Nov 04, 2008 | 21.67 | 22.50 | 20.69 | 21.23 | 5,028,377 | -0.11(-0.51%) |
Nov 03, 2008 | 21.31 | 21.80 | 21.04 | 21.34 | 3,037,424 | -0.08(-0.39%) |
Oct 31, 2008 | 19.85 | 21.83 | 19.57 | 21.42 | 4,656,017 | +1.36(+6.80%) |
Oct 30, 2008 | 18.60 | 20.26 | 18.08 | 20.06 | 6,418,736 | +2.44(+13.87%) |
Oct 29, 2008 | 16.70 | 18.77 | 16.44 | 17.62 | 6,351,617 | +0.37(+2.13%) |
Oct 28, 2008 | 15.51 | 17.25 | 14.85 | 17.25 | 7,931,296 | +2.22(+14.76%) |
Oct 27, 2008 | 15.64 | 16.73 | 15.03 | 15.03 | 4,677,400 | -1.11(-6.89%) |
Oct 24, 2008 | 16.02 | 17.41 | 15.77 | 16.14 | 6,417,079 | -1.55(-8.75%) |
Oct 23, 2008 | 17.87 | 18.26 | 16.44 | 17.69 | 7,000,762 | -0.39(-2.17%) |
Oct 22, 2008 | 19.26 | 19.73 | 16.79 | 18.08 | 8,411,774 | -2.25(-11.07%) |
Oct 21, 2008 | 21.65 | 21.80 | 20.03 | 20.34 | 3,896,508 | -1.63(-7.43%) |
Oct 20, 2008 | 20.95 | 22.18 | 20.50 | 21.97 | 2,879,592 | +1.08(+5.17%) |
Oct 17, 2008 | 18.98 | 21.76 | 18.98 | 20.89 | 5,275,263 | -0.05(-0.24%) |
Oct 16, 2008 | 20.60 | 21.09 | 19.36 | 20.94 | 5,027,256 | +0.50(+2.46%) |
Oct 15, 2008 | 22.35 | 22.82 | 20.40 | 20.44 | 4,999,170 | -2.62(-11.36%) |
Oct 14, 2008 | 21.88 | 23.36 | 21.62 | 23.05 | 7,187,865 | +2.28(+11.00%) |
Oct 13, 2008 | 20.72 | 20.92 | 19.83 | 20.77 | 6,265,562 | +1.31(+6.71%) |
Oct 10, 2008 | 18.21 | 19.98 | 16.98 | 19.46 | 8,629,344 | -0.55(-2.76%) |
Oct 09, 2008 | 22.75 | 22.76 | 19.74 | 20.02 | 7,182,688 | -2.58(-11.41%) |
Oct 08, 2008 | 22.39 | 24.25 | 21.76 | 22.59 | 4,663,838 | -0.49(-2.10%) |
Oct 07, 2008 | 23.72 | 25.10 | 23.08 | 23.08 | 5,086,728 | -0.59(-2.48%) |
Oct 06, 2008 | 24.27 | 25.09 | 23.43 | 23.67 | 4,685,953 | -1.44(-5.73%) |
Oct 03, 2008 | 26.25 | 27.42 | 24.78 | 25.11 | 3,640,900 | -0.10(-0.40%) |
Oct 02, 2008 | 27.28 | 28.02 | 25.13 | 25.21 | 3,122,299 | -1.57(-5.88%) |
Oct 01, 2008 | 28.42 | 28.42 | 26.44 | 26.78 | 2,225,680 | -1.67(-5.88%) |
Sep 30, 2008 | 26.77 | 28.99 | 25.11 | 28.45 | 5,184,525 | +2.49(+9.61%) |
Sep 29, 2008 | 27.21 | 28.75 | 25.96 | 25.96 | 4,204,417 | -1.82(-6.57%) |
Sep 26, 2008 | 28.07 | 28.79 | 27.45 | 27.78 | 0 | -0.59(-2.06%) |
Sep 25, 2008 | 28.91 | 29.29 | 27.82 | 28.37 | 3,294,433 | -0.39(-1.37%) |
Sep 24, 2008 | 29.00 | 29.27 | 27.80 | 28.76 | 3,063,841 | +0.05(+0.17%) |
Sep 23, 2008 | 29.07 | 29.10 | 28.48 | 28.71 | 4,113,124 | -0.08(-0.29%) |
Sep 22, 2008 | 31.80 | 31.80 | 28.70 | 28.80 | 6,288,659 | -1.45(-4.79%) |
Sep 19, 2008 | 32.51 | 33.47 | 29.95 | 30.24 | 0 | -0.38(-1.26%) |
Sep 18, 2008 | 28.94 | 30.63 | 27.01 | 30.63 | 12,167,545 | +2.08(+7.30%) |
Sep 17, 2008 | 30.29 | 30.91 | 28.26 | 28.54 | 7,882,439 | -2.59(-8.31%) |
Sep 16, 2008 | 29.60 | 31.13 | 29.06 | 31.13 | 7,522,639 | +0.84(+2.76%) |
Sep 15, 2008 | 30.86 | 31.99 | 30.26 | 30.29 | 7,060,474 | -2.03(-6.27%) |
Sep 12, 2008 | 32.05 | 32.80 | 31.75 | 32.32 | 3,505,620 | -0.50(-1.53%) |
Sep 11, 2008 | 32.04 | 32.84 | 31.15 | 32.82 | 5,167,681 | +0.17(+0.51%) |
Sep 10, 2008 | 33.26 | 33.49 | 31.74 | 32.65 | 5,114,290 | -0.45(-1.37%) |
Sep 09, 2008 | 34.40 | 35.49 | 33.11 | 33.11 | 5,204,446 | -1.64(-4.72%) |
Sep 08, 2008 | 34.72 | 35.51 | 34.15 | 34.75 | 7,475,252 | +1.94(+5.92%) |
Sep 05, 2008 | 32.96 | 33.46 | 31.81 | 32.80 | 0 | -0.51(-1.53%) |
Sep 04, 2008 | 34.13 | 34.73 | 33.20 | 33.31 | 3,986,638 | -1.20(-3.49%) |
Sep 03, 2008 | 33.92 | 34.60 | 33.58 | 34.52 | 2,802,918 | +0.13(+0.36%) |