Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 18.69 | 18.93 | 18.11 | 18.52 | 1,451,570 | -0.28(-1.47%) |
Nov 26, 2008 | 17.83 | 18.82 | 17.27 | 18.80 | 4,067,380 | +0.96(+5.41%) |
Nov 25, 2008 | 17.92 | 18.17 | 16.53 | 17.83 | 5,108,837 | +0.28(+1.58%) |
Nov 24, 2008 | 15.51 | 17.76 | 14.86 | 17.55 | 9,181,142 | +2.55(+17.01%) |
Nov 21, 2008 | 14.32 | 15.13 | 13.00 | 15.00 | 11,913,851 | +1.03(+7.35%) |
Nov 20, 2008 | 14.91 | 15.93 | 13.77 | 13.98 | 7,199,577 | -1.20(-7.91%) |
Nov 19, 2008 | 17.35 | 17.53 | 15.01 | 15.18 | 5,315,959 | -2.36(-13.43%) |
Nov 18, 2008 | 17.77 | 18.06 | 16.48 | 17.53 | 5,623,274 | -0.17(-0.95%) |
Nov 17, 2008 | 18.14 | 18.50 | 17.65 | 17.70 | 4,586,857 | -0.66(-3.62%) |
Nov 14, 2008 | 20.41 | 20.42 | 18.26 | 18.36 | 4,514,012 | -2.33(-11.27%) |
Nov 13, 2008 | 19.28 | 20.78 | 17.79 | 20.70 | 16,406,271 | +2.05(+10.99%) |
Nov 12, 2008 | 19.62 | 19.63 | 18.50 | 18.65 | 9,576,980 | -1.44(-7.16%) |
Nov 11, 2008 | 20.09 | 20.53 | 19.28 | 20.08 | 6,322,631 | -0.28(-1.39%) |
Nov 10, 2008 | 22.58 | 22.59 | 20.12 | 20.37 | 6,604,440 | -2.00(-8.96%) |
Nov 07, 2008 | 21.28 | 22.45 | 20.63 | 22.37 | 14,960,901 | +1.33(+6.34%) |
Nov 06, 2008 | 21.86 | 22.18 | 20.95 | 21.04 | 22,139,912 | -1.03(-4.68%) |
Nov 05, 2008 | 24.12 | 24.13 | 21.91 | 22.07 | 16,925,526 | -2.41(-9.83%) |
Nov 04, 2008 | 23.83 | 24.56 | 23.33 | 24.48 | 10,755,131 | +1.30(+5.60%) |
Nov 03, 2008 | 23.90 | 24.08 | 23.10 | 23.18 | 11,573,601 | -0.79(-3.28%) |
Oct 31, 2008 | 22.70 | 24.07 | 22.22 | 23.96 | 19,313,252 | +1.45(+6.44%) |
Oct 30, 2008 | 22.48 | 22.64 | 21.64 | 22.51 | 6,553,037 | +1.14(+5.35%) |
Oct 29, 2008 | 21.97 | 22.93 | 21.15 | 21.37 | 6,560,637 | -0.79(-3.54%) |
Oct 28, 2008 | 19.63 | 22.26 | 18.78 | 22.16 | 8,431,829 | +3.00(+15.64%) |
Oct 27, 2008 | 20.13 | 21.11 | 19.05 | 19.16 | 4,050,688 | -1.15(-5.68%) |
Oct 24, 2008 | 19.28 | 21.50 | 19.28 | 20.31 | 4,942,301 | -1.22(-5.68%) |
Oct 23, 2008 | 22.06 | 22.58 | 19.86 | 21.54 | 9,590,343 | -0.58(-2.61%) |
Oct 22, 2008 | 23.09 | 23.50 | 21.35 | 22.12 | 4,442,992 | -1.68(-7.06%) |
Oct 21, 2008 | 24.33 | 24.90 | 23.74 | 23.80 | 2,442,838 | -0.84(-3.42%) |
Oct 20, 2008 | 25.04 | 25.04 | 23.50 | 24.64 | 3,273,012 | +0.18(+0.73%) |
Oct 17, 2008 | 23.55 | 25.58 | 23.45 | 24.46 | 5,520,166 | -0.26(-1.07%) |
Oct 16, 2008 | 24.03 | 24.97 | 22.51 | 24.72 | 3,953,472 | +1.36(+5.80%) |
Oct 15, 2008 | 25.92 | 26.43 | 23.19 | 23.37 | 4,828,868 | -3.44(-12.83%) |
Oct 14, 2008 | 29.71 | 29.71 | 25.05 | 26.81 | 6,085,089 | -1.96(-6.80%) |
Oct 13, 2008 | 28.69 | 28.83 | 26.69 | 28.77 | 2,630,630 | +1.72(+6.36%) |
Oct 10, 2008 | 23.61 | 27.32 | 22.13 | 27.05 | 5,300,738 | +2.36(+9.57%) |
Oct 09, 2008 | 26.73 | 27.77 | 24.53 | 24.68 | 9,794,621 | -2.12(-7.92%) |
Oct 08, 2008 | 26.16 | 28.04 | 25.58 | 26.81 | 3,987,536 | -0.38(-1.38%) |
Oct 07, 2008 | 29.50 | 29.92 | 27.18 | 27.18 | 5,522,763 | -2.55(-8.58%) |
Oct 06, 2008 | 30.26 | 30.42 | 28.23 | 29.74 | 7,503,186 | -0.92(-2.99%) |
Oct 03, 2008 | 32.70 | 32.97 | 30.45 | 30.65 | 7,100,563 | -1.39(-4.32%) |
Oct 02, 2008 | 33.88 | 33.98 | 31.93 | 32.04 | 3,948,852 | -2.21(-6.46%) |
Oct 01, 2008 | 34.92 | 34.92 | 33.75 | 34.25 | 5,001,076 | -0.85(-2.42%) |
Sep 30, 2008 | 34.43 | 35.21 | 33.15 | 35.10 | 4,103,916 | +2.36(+7.19%) |
Sep 29, 2008 | 34.02 | 35.14 | 32.74 | 32.74 | 5,523,018 | -2.64(-7.47%) |
Sep 26, 2008 | 33.50 | 35.39 | 33.38 | 35.39 | 3,450,059 | +1.06(+3.09%) |
Sep 25, 2008 | 34.56 | 34.74 | 33.64 | 34.32 | 3,880,583 | +0.42(+1.24%) |
Sep 24, 2008 | 34.66 | 35.40 | 33.51 | 33.90 | 5,344,298 | -0.68(-1.97%) |
Sep 23, 2008 | 35.17 | 35.37 | 34.49 | 34.58 | 4,322,025 | +0.23(+0.67%) |
Sep 22, 2008 | 35.79 | 37.18 | 34.23 | 34.35 | 2,989,802 | -3.15(-8.40%) |
Sep 19, 2008 | 39.80 | 39.80 | 35.58 | 37.51 | 0 | +1.68(+4.69%) |
Sep 18, 2008 | 33.49 | 35.83 | 32.23 | 35.83 | 10,652,564 | +2.35(+7.02%) |
Sep 17, 2008 | 34.88 | 35.08 | 33.34 | 33.48 | 7,248,060 | -1.96(-5.52%) |
Sep 16, 2008 | 33.29 | 35.55 | 33.25 | 35.43 | 9,504,281 | +1.38(+4.05%) |
Sep 15, 2008 | 35.48 | 35.69 | 34.02 | 34.05 | 10,544,494 | -1.97(-5.46%) |
Sep 12, 2008 | 35.65 | 36.34 | 35.33 | 36.02 | 4,447,649 | +0.10(+0.29%) |
Sep 11, 2008 | 35.41 | 35.93 | 34.83 | 35.92 | 7,319,107 | +0.37(+1.04%) |
Sep 10, 2008 | 35.72 | 35.92 | 34.84 | 35.55 | 5,476,194 | +0.20(+0.57%) |
Sep 09, 2008 | 36.70 | 37.01 | 35.25 | 35.35 | 5,356,597 | -1.56(-4.24%) |
Sep 08, 2008 | 36.65 | 36.97 | 35.94 | 36.91 | 6,081,736 | +1.53(+4.32%) |
Sep 05, 2008 | 34.99 | 35.42 | 34.57 | 35.38 | 0 | +0.01(+0.02%) |
Sep 04, 2008 | 36.00 | 36.21 | 35.28 | 35.38 | 4,538,481 | -0.97(-2.67%) |
Sep 03, 2008 | 35.78 | 36.38 | 35.55 | 36.34 | 4,659,072 | +0.55(+1.55%) |