Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 17.40 | 18.31 | 17.22 | 18.26 | 3,516,708 | +1.02(+5.91%) |
Nov 26, 2008 | 16.78 | 17.31 | 15.90 | 17.24 | 7,609,383 | -0.24(-1.36%) |
Nov 25, 2008 | 17.79 | 17.79 | 16.42 | 17.48 | 10,492,945 | -0.08(-0.45%) |
Nov 24, 2008 | 15.74 | 17.59 | 14.83 | 17.56 | 12,336,336 | +2.11(+13.66%) |
Nov 21, 2008 | 13.38 | 15.56 | 13.01 | 15.45 | 14,609,580 | +2.46(+18.90%) |
Nov 20, 2008 | 14.18 | 15.18 | 12.72 | 12.99 | 17,000,306 | -1.29(-9.05%) |
Nov 19, 2008 | 17.67 | 17.90 | 14.08 | 14.29 | 13,569,623 | -3.66(-20.40%) |
Nov 18, 2008 | 18.17 | 18.48 | 16.91 | 17.95 | 9,537,762 | -0.10(-0.56%) |
Nov 17, 2008 | 19.28 | 19.29 | 17.96 | 18.05 | 8,788,217 | -1.39(-7.13%) |
Nov 14, 2008 | 20.62 | 20.76 | 18.76 | 19.43 | 0 | -1.59(-7.58%) |
Nov 13, 2008 | 17.43 | 21.38 | 17.14 | 21.03 | 12,149,680 | +3.75(+21.69%) |
Nov 12, 2008 | 18.16 | 18.47 | 17.21 | 17.28 | 8,703,242 | -1.19(-6.45%) |
Nov 11, 2008 | 18.08 | 18.91 | 17.61 | 18.47 | 5,798,308 | +0.06(+0.31%) |
Nov 10, 2008 | 19.55 | 20.00 | 18.03 | 18.41 | 5,013,093 | -0.89(-4.61%) |
Nov 07, 2008 | 18.80 | 19.37 | 18.47 | 19.30 | 0 | +0.64(+3.42%) |
Nov 06, 2008 | 19.74 | 20.32 | 18.51 | 18.66 | 8,498,808 | -1.28(-6.41%) |
Nov 05, 2008 | 20.76 | 21.37 | 19.85 | 19.94 | 6,788,203 | -1.23(-5.83%) |
Nov 04, 2008 | 20.70 | 22.10 | 20.41 | 21.18 | 7,700,360 | +0.78(+3.84%) |
Nov 03, 2008 | 18.93 | 20.68 | 18.47 | 20.39 | 8,474,741 | +1.45(+7.65%) |
Oct 31, 2008 | 17.67 | 18.96 | 17.61 | 18.94 | 0 | +1.20(+6.76%) |
Oct 30, 2008 | 18.12 | 18.61 | 17.24 | 17.75 | 8,940,581 | -0.33(-1.83%) |
Oct 29, 2008 | 18.29 | 19.01 | 17.55 | 18.08 | 10,312,396 | +0.04(+0.20%) |
Oct 28, 2008 | 17.44 | 18.29 | 16.01 | 18.04 | 12,577,026 | +0.52(+2.95%) |
Oct 27, 2008 | 18.05 | 18.19 | 17.31 | 17.52 | 8,727,115 | -0.80(-4.39%) |
Oct 24, 2008 | 17.94 | 18.74 | 17.14 | 18.33 | 0 | -0.76(-3.99%) |
Oct 23, 2008 | 20.10 | 21.15 | 18.33 | 19.09 | 11,233,872 | -1.18(-5.81%) |
Oct 22, 2008 | 21.97 | 22.42 | 19.88 | 20.26 | 7,991,106 | -2.67(-11.64%) |
Oct 21, 2008 | 22.11 | 23.60 | 21.36 | 22.94 | 5,988,314 | +0.44(+1.95%) |
Oct 20, 2008 | 22.84 | 23.88 | 21.16 | 22.50 | 6,893,950 | -0.17(-0.76%) |
Oct 17, 2008 | 20.56 | 22.67 | 20.18 | 22.67 | 0 | +1.73(+8.26%) |
Oct 16, 2008 | 21.13 | 21.21 | 19.09 | 20.94 | 10,304,448 | -0.24(-1.15%) |
Oct 15, 2008 | 22.89 | 23.25 | 21.00 | 21.18 | 7,806,301 | -2.41(-10.22%) |
Oct 14, 2008 | 23.96 | 24.73 | 22.49 | 23.60 | 10,084,905 | +0.46(+1.99%) |
Oct 13, 2008 | 20.70 | 24.07 | 20.10 | 23.14 | 9,721,115 | +3.78(+19.55%) |
Oct 10, 2008 | 19.02 | 19.91 | 16.79 | 19.35 | 0 | -0.39(-1.96%) |
Oct 09, 2008 | 23.32 | 23.48 | 19.74 | 19.74 | 14,283,697 | -1.77(-8.21%) |
Oct 08, 2008 | 26.99 | 27.76 | 20.61 | 21.51 | 17,687,910 | -5.78(-21.18%) |
Oct 07, 2008 | 30.22 | 30.51 | 27.29 | 27.29 | 7,112,874 | -2.94(-9.72%) |
Oct 06, 2008 | 29.79 | 33.74 | 28.75 | 30.22 | 5,915,612 | -0.27(-0.89%) |
Oct 03, 2008 | 30.77 | 31.66 | 29.83 | 30.49 | 0 | +0.27(+0.88%) |
Oct 02, 2008 | 31.61 | 31.78 | 30.02 | 30.23 | 4,406,995 | -1.36(-4.30%) |
Oct 01, 2008 | 32.79 | 32.79 | 30.04 | 31.59 | 5,827,275 | -1.52(-4.60%) |
Sep 30, 2008 | 31.38 | 33.92 | 30.22 | 33.11 | 7,318,999 | +2.17(+7.01%) |
Sep 29, 2008 | 33.02 | 33.49 | 29.70 | 30.94 | 6,670,887 | -2.32(-6.97%) |
Sep 26, 2008 | 32.04 | 33.57 | 31.92 | 33.26 | 0 | +0.68(+2.09%) |
Sep 25, 2008 | 32.22 | 33.65 | 32.06 | 32.58 | 4,851,250 | +0.51(+1.59%) |
Sep 24, 2008 | 32.34 | 32.76 | 30.87 | 32.07 | 3,785,846 | -0.09(-0.29%) |
Sep 23, 2008 | 32.61 | 33.11 | 31.94 | 32.16 | 3,936,381 | +0.38(+1.20%) |
Sep 22, 2008 | 34.45 | 34.46 | 31.69 | 31.78 | 6,502,357 | -2.35(-6.88%) |
Sep 19, 2008 | 33.47 | 34.42 | 32.21 | 34.13 | 0 | +1.00(+3.01%) |
Sep 18, 2008 | 31.49 | 33.13 | 30.14 | 33.13 | 14,963,370 | +2.37(+7.70%) |
Sep 17, 2008 | 31.89 | 32.96 | 30.70 | 30.76 | 14,966,353 | -1.97(-6.01%) |
Sep 16, 2008 | 31.44 | 32.75 | 31.40 | 32.73 | 14,712,502 | +0.87(+2.73%) |
Sep 15, 2008 | 31.98 | 33.70 | 31.74 | 31.86 | 13,957,130 | -0.61(-1.88%) |
Sep 12, 2008 | 32.37 | 32.80 | 32.27 | 32.47 | 0 | -0.39(-1.20%) |
Sep 11, 2008 | 32.30 | 33.09 | 32.10 | 32.86 | 8,229,875 | +0.19(+0.59%) |
Sep 10, 2008 | 32.86 | 33.09 | 32.20 | 32.67 | 7,647,083 | +0.23(+0.71%) |
Sep 09, 2008 | 33.11 | 33.62 | 32.44 | 32.44 | 7,716,630 | -0.93(-2.78%) |
Sep 08, 2008 | 33.02 | 33.38 | 32.39 | 33.37 | 9,428,219 | +1.00(+3.11%) |
Sep 05, 2008 | 31.92 | 32.41 | 31.58 | 32.36 | 0 | +0.35(+1.10%) |
Sep 04, 2008 | 32.36 | 32.53 | 31.95 | 32.01 | 5,999,916 | -0.68(-2.09%) |
Sep 03, 2008 | 32.30 | 32.78 | 32.18 | 32.69 | 5,733,216 | +0.24(+0.75%) |