Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 17.75 | 18.15 | 16.85 | 18.13 | 1,858,752 | +0.34(+1.92%) |
Nov 26, 2008 | 16.36 | 17.93 | 16.04 | 17.79 | 4,227,379 | +1.10(+6.61%) |
Nov 25, 2008 | 17.19 | 17.19 | 15.35 | 16.69 | 5,056,629 | -0.02(-0.10%) |
Nov 24, 2008 | 15.58 | 16.89 | 14.72 | 16.70 | 4,881,193 | +1.86(+12.55%) |
Nov 21, 2008 | 13.50 | 16.52 | 12.93 | 14.84 | 6,026,458 | +1.79(+13.69%) |
Nov 20, 2008 | 14.04 | 14.97 | 12.87 | 13.05 | 5,560,491 | -1.35(-9.39%) |
Nov 19, 2008 | 15.93 | 15.93 | 14.27 | 14.41 | 5,497,833 | -1.55(-9.73%) |
Nov 18, 2008 | 15.46 | 16.01 | 15.07 | 15.96 | 6,938,143 | +0.19(+1.22%) |
Nov 17, 2008 | 15.97 | 16.64 | 15.48 | 15.77 | 5,367,684 | -0.38(-2.33%) |
Nov 14, 2008 | 18.05 | 18.31 | 16.09 | 16.14 | 5,006,153 | -2.35(-12.73%) |
Nov 13, 2008 | 16.19 | 18.59 | 15.67 | 18.50 | 8,808,953 | +2.54(+15.91%) |
Nov 12, 2008 | 16.97 | 17.05 | 15.89 | 15.96 | 4,559,790 | -1.34(-7.73%) |
Nov 11, 2008 | 17.56 | 18.05 | 16.79 | 17.29 | 4,181,397 | -0.59(-3.31%) |
Nov 10, 2008 | 19.39 | 19.83 | 17.66 | 17.89 | 2,178,635 | -1.33(-6.91%) |
Nov 07, 2008 | 19.05 | 19.73 | 18.71 | 19.22 | 2,125,950 | +0.31(+1.63%) |
Nov 06, 2008 | 18.72 | 20.09 | 18.70 | 18.91 | 3,645,033 | -0.43(-2.20%) |
Nov 05, 2008 | 20.49 | 21.07 | 19.19 | 19.33 | 3,752,545 | -1.85(-8.75%) |
Nov 04, 2008 | 21.63 | 22.46 | 20.65 | 21.19 | 5,038,826 | -0.11(-0.51%) |
Nov 03, 2008 | 21.27 | 21.75 | 20.99 | 21.30 | 3,043,735 | -0.08(-0.39%) |
Oct 31, 2008 | 19.81 | 21.79 | 19.53 | 21.38 | 4,665,692 | +1.36(+6.80%) |
Oct 30, 2008 | 18.56 | 20.22 | 18.04 | 20.02 | 6,432,075 | +2.44(+13.87%) |
Oct 29, 2008 | 16.67 | 18.73 | 16.40 | 17.58 | 6,364,815 | +0.37(+2.13%) |
Oct 28, 2008 | 15.47 | 17.21 | 14.82 | 17.21 | 7,947,777 | +2.21(+14.75%) |
Oct 27, 2008 | 15.61 | 16.69 | 15.00 | 15.00 | 4,687,119 | -1.11(-6.89%) |
Oct 24, 2008 | 15.98 | 17.37 | 15.73 | 16.11 | 6,430,414 | -1.54(-8.75%) |
Oct 23, 2008 | 17.83 | 18.22 | 16.41 | 17.65 | 7,015,310 | -0.39(-2.17%) |
Oct 22, 2008 | 19.22 | 19.69 | 16.75 | 18.05 | 8,429,254 | -2.25(-11.07%) |
Oct 21, 2008 | 21.60 | 21.75 | 19.99 | 20.29 | 3,904,605 | -1.63(-7.43%) |
Oct 20, 2008 | 20.90 | 22.14 | 20.46 | 21.92 | 2,885,576 | +1.08(+5.17%) |
Oct 17, 2008 | 18.94 | 21.71 | 18.94 | 20.84 | 5,286,225 | -0.05(-0.24%) |
Oct 16, 2008 | 20.56 | 21.04 | 19.32 | 20.89 | 5,037,703 | +0.50(+2.46%) |
Oct 15, 2008 | 22.31 | 22.77 | 20.36 | 20.39 | 5,009,558 | -2.61(-11.36%) |
Oct 14, 2008 | 21.84 | 23.32 | 21.57 | 23.01 | 7,202,801 | +2.28(+11.00%) |
Oct 13, 2008 | 20.68 | 20.88 | 19.79 | 20.73 | 6,278,581 | +1.30(+6.71%) |
Oct 10, 2008 | 18.17 | 19.93 | 16.94 | 19.42 | 8,647,276 | -0.55(-2.76%) |
Oct 09, 2008 | 22.71 | 22.71 | 19.70 | 19.98 | 7,197,614 | -2.57(-11.41%) |
Oct 08, 2008 | 22.34 | 24.20 | 21.71 | 22.55 | 4,673,529 | -0.48(-2.10%) |
Oct 07, 2008 | 23.68 | 25.04 | 23.03 | 23.03 | 5,097,298 | -0.58(-2.48%) |
Oct 06, 2008 | 24.22 | 25.04 | 23.38 | 23.62 | 4,695,691 | -1.44(-5.73%) |
Oct 03, 2008 | 26.20 | 27.37 | 24.73 | 25.05 | 3,648,466 | -0.10(-0.40%) |
Oct 02, 2008 | 27.22 | 27.96 | 25.08 | 25.15 | 3,128,787 | -1.57(-5.88%) |
Oct 01, 2008 | 28.36 | 28.36 | 26.39 | 26.72 | 2,230,305 | -1.67(-5.88%) |
Sep 30, 2008 | 26.71 | 28.93 | 25.05 | 28.39 | 5,195,299 | +2.49(+9.61%) |
Sep 29, 2008 | 27.15 | 28.69 | 25.90 | 25.90 | 4,213,154 | -1.82(-6.57%) |
Sep 26, 2008 | 28.01 | 28.73 | 27.39 | 27.73 | 0 | -0.58(-2.07%) |
Sep 25, 2008 | 28.85 | 29.23 | 27.76 | 28.31 | 3,301,278 | -0.39(-1.37%) |
Sep 24, 2008 | 28.94 | 29.21 | 27.74 | 28.70 | 3,070,208 | +0.05(+0.17%) |
Sep 23, 2008 | 29.01 | 29.04 | 28.42 | 28.65 | 4,121,671 | -0.08(-0.29%) |
Sep 22, 2008 | 31.73 | 31.73 | 28.64 | 28.74 | 6,301,727 | -1.44(-4.79%) |
Sep 19, 2008 | 32.44 | 33.40 | 29.89 | 30.18 | 0 | -0.38(-1.26%) |
Sep 18, 2008 | 28.88 | 30.56 | 26.96 | 30.56 | 12,192,829 | +2.08(+7.30%) |
Sep 17, 2008 | 30.22 | 30.85 | 28.20 | 28.49 | 7,898,818 | -2.58(-8.31%) |
Sep 16, 2008 | 29.54 | 31.07 | 29.00 | 31.07 | 7,538,271 | +0.84(+2.76%) |
Sep 15, 2008 | 30.80 | 31.93 | 30.19 | 30.23 | 7,075,146 | -2.02(-6.27%) |
Sep 12, 2008 | 31.98 | 32.73 | 31.68 | 32.25 | 3,512,905 | -0.50(-1.53%) |
Sep 11, 2008 | 31.98 | 32.77 | 31.08 | 32.75 | 5,178,419 | +0.17(+0.51%) |
Sep 10, 2008 | 33.20 | 33.42 | 31.68 | 32.59 | 5,124,918 | -0.45(-1.36%) |
Sep 09, 2008 | 34.33 | 35.42 | 33.04 | 33.04 | 5,215,260 | -1.64(-4.72%) |
Sep 08, 2008 | 34.65 | 35.43 | 34.08 | 34.67 | 7,490,785 | +1.94(+5.92%) |
Sep 05, 2008 | 32.89 | 33.39 | 31.74 | 32.74 | 0 | -0.51(-1.53%) |
Sep 04, 2008 | 34.06 | 34.66 | 33.13 | 33.25 | 3,994,922 | -1.20(-3.49%) |
Sep 03, 2008 | 33.85 | 34.53 | 33.51 | 34.45 | 2,808,743 | +0.13(+0.36%) |