Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 17.32 | 17.81 | 17.16 | 17.73 | 6,751,399 | +0.41(+2.34%) |
Nov 26, 2008 | 16.15 | 17.36 | 16.04 | 17.32 | 23,511,260 | +0.79(+4.77%) |
Nov 25, 2008 | 16.34 | 16.76 | 15.77 | 16.54 | 38,576,296 | +0.67(+4.20%) |
Nov 24, 2008 | 14.54 | 16.26 | 14.29 | 15.87 | 39,539,184 | +1.94(+13.95%) |
Nov 21, 2008 | 13.96 | 14.00 | 12.48 | 13.93 | 48,823,708 | +0.48(+3.61%) |
Nov 20, 2008 | 14.58 | 14.96 | 13.18 | 13.44 | 41,227,900 | -1.40(-9.45%) |
Nov 19, 2008 | 16.44 | 16.51 | 14.73 | 14.84 | 30,138,542 | -1.75(-10.55%) |
Nov 18, 2008 | 16.78 | 16.94 | 15.84 | 16.59 | 35,511,228 | -0.19(-1.13%) |
Nov 17, 2008 | 17.39 | 17.57 | 16.67 | 16.78 | 25,830,268 | -0.83(-4.70%) |
Nov 14, 2008 | 18.20 | 18.67 | 17.50 | 17.61 | 30,360,604 | -1.03(-5.52%) |
Nov 13, 2008 | 17.55 | 18.70 | 16.33 | 18.64 | 44,635,880 | +1.26(+7.27%) |
Nov 12, 2008 | 18.13 | 18.38 | 17.29 | 17.38 | 25,166,474 | -1.14(-6.18%) |
Nov 11, 2008 | 18.60 | 18.96 | 18.06 | 18.52 | 24,622,466 | -0.37(-1.98%) |
Nov 10, 2008 | 19.95 | 20.12 | 18.60 | 18.90 | 24,865,432 | -0.85(-4.29%) |
Nov 07, 2008 | 19.48 | 19.76 | 19.02 | 19.74 | 24,000,510 | +0.52(+2.69%) |
Nov 06, 2008 | 20.21 | 20.56 | 19.14 | 19.23 | 26,794,800 | -1.30(-6.34%) |
Nov 05, 2008 | 21.99 | 22.12 | 20.40 | 20.53 | 18,338,376 | -1.81(-8.08%) |
Nov 04, 2008 | 21.61 | 22.42 | 21.53 | 22.33 | 16,893,706 | +1.06(+5.00%) |
Nov 03, 2008 | 21.15 | 21.41 | 21.02 | 21.27 | 12,920,509 | +0.04(+0.17%) |
Oct 31, 2008 | 20.02 | 21.26 | 20.02 | 21.23 | 24,525,896 | +0.97(+4.81%) |
Oct 30, 2008 | 20.48 | 20.60 | 19.83 | 20.26 | 24,551,868 | +0.49(+2.49%) |
Oct 29, 2008 | 20.12 | 21.03 | 19.74 | 19.77 | 25,276,878 | -0.54(-2.66%) |
Oct 28, 2008 | 18.95 | 20.31 | 17.73 | 20.31 | 24,478,578 | +2.22(+12.24%) |
Oct 27, 2008 | 18.82 | 19.34 | 18.09 | 18.09 | 25,590,720 | -0.79(-4.20%) |
Oct 24, 2008 | 17.88 | 19.41 | 17.88 | 18.88 | 35,891,148 | -0.78(-3.97%) |
Oct 23, 2008 | 19.94 | 20.13 | 18.47 | 19.66 | 34,828,104 | -0.31(-1.54%) |
Oct 22, 2008 | 20.77 | 20.97 | 19.29 | 19.97 | 19,305,060 | -1.27(-5.99%) |
Oct 21, 2008 | 21.34 | 21.93 | 21.18 | 21.25 | 19,066,220 | -0.39(-1.79%) |
Oct 20, 2008 | 21.38 | 21.66 | 20.72 | 21.63 | 20,578,434 | +0.56(+2.68%) |
Oct 17, 2008 | 20.90 | 22.17 | 20.75 | 21.07 | 28,897,904 | -0.50(-2.30%) |
Oct 16, 2008 | 21.41 | 21.61 | 19.74 | 21.56 | 31,191,406 | +0.61(+2.92%) |
Oct 15, 2008 | 22.43 | 22.66 | 20.92 | 20.95 | 20,737,832 | -2.19(-9.47%) |
Oct 14, 2008 | 23.79 | 24.30 | 22.38 | 23.15 | 26,347,698 | +0.86(+3.84%) |
Oct 13, 2008 | 21.73 | 22.38 | 20.48 | 22.29 | 19,638,766 | +1.97(+9.68%) |
Oct 10, 2008 | 18.34 | 20.36 | 17.73 | 20.32 | 52,690,352 | +1.21(+6.35%) |
Oct 09, 2008 | 22.04 | 22.17 | 18.92 | 19.11 | 31,611,540 | -2.22(-10.40%) |
Oct 08, 2008 | 21.09 | 22.74 | 20.95 | 21.33 | 17,822,414 | -0.88(-3.98%) |
Oct 07, 2008 | 24.58 | 24.65 | 22.13 | 22.21 | 11,916,317 | -2.70(-10.84%) |
Oct 06, 2008 | 24.47 | 24.93 | 23.34 | 24.91 | 13,828,414 | -0.54(-2.14%) |
Oct 03, 2008 | 27.28 | 27.61 | 25.45 | 25.45 | 11,195,780 | -1.05(-3.97%) |
Oct 02, 2008 | 27.58 | 27.68 | 26.41 | 26.51 | 11,186,167 | -1.16(-4.19%) |
Oct 01, 2008 | 26.91 | 27.74 | 26.53 | 27.67 | 12,740,810 | +0.30(+1.08%) |
Sep 30, 2008 | 25.79 | 27.37 | 25.45 | 27.37 | 10,462,007 | +1.50(+5.81%) |
Sep 29, 2008 | 27.73 | 27.89 | 25.06 | 25.87 | 12,629,074 | -2.60(-9.12%) |
Sep 26, 2008 | 26.92 | 28.50 | 26.77 | 28.47 | 0 | +0.61(+2.19%) |
Sep 25, 2008 | 27.59 | 28.25 | 27.32 | 27.86 | 7,934,116 | +0.55(+2.01%) |
Sep 24, 2008 | 27.97 | 28.06 | 27.07 | 27.31 | 5,280,473 | -0.48(-1.74%) |
Sep 23, 2008 | 27.89 | 28.48 | 27.41 | 27.79 | 8,639,143 | -0.35(-1.26%) |
Sep 22, 2008 | 30.22 | 30.26 | 28.06 | 28.15 | 6,720,274 | -1.81(-6.04%) |
Sep 19, 2008 | 31.07 | 37.05 | 29.35 | 29.96 | 0 | +2.37(+8.60%) |
Sep 18, 2008 | 25.97 | 27.84 | 23.83 | 27.58 | 75,402,656 | +2.28(+9.00%) |
Sep 17, 2008 | 26.75 | 26.91 | 25.03 | 25.31 | 60,141,272 | -2.12(-7.75%) |
Sep 16, 2008 | 25.16 | 27.48 | 25.05 | 27.43 | 64,020,152 | +1.20(+4.57%) |
Sep 15, 2008 | 27.01 | 27.99 | 26.17 | 26.23 | 47,027,768 | -2.29(-8.04%) |
Sep 12, 2008 | 28.22 | 28.91 | 28.00 | 28.53 | 25,182,854 | -0.17(-0.60%) |
Sep 11, 2008 | 27.40 | 28.73 | 27.20 | 28.70 | 32,968,672 | +0.43(+1.53%) |
Sep 10, 2008 | 28.71 | 28.87 | 27.70 | 28.27 | 22,030,720 | -0.11(-0.38%) |
Sep 09, 2008 | 29.59 | 30.17 | 28.37 | 28.37 | 30,199,102 | -1.75(-5.81%) |
Sep 08, 2008 | 30.87 | 30.95 | 29.12 | 30.12 | 39,298,664 | +1.24(+4.30%) |
Sep 05, 2008 | 27.64 | 28.93 | 27.61 | 28.88 | 0 | +0.76(+2.69%) |
Sep 04, 2008 | 29.04 | 29.22 | 28.07 | 28.12 | 17,864,822 | -1.24(-4.23%) |
Sep 03, 2008 | 28.81 | 29.37 | 28.60 | 29.36 | 22,410,420 | +0.41(+1.43%) |