Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 17.41 | 18.32 | 17.23 | 18.27 | 3,514,786 | +1.02(+5.91%) |
Nov 26, 2008 | 16.79 | 17.32 | 15.91 | 17.25 | 7,605,226 | -0.24(-1.36%) |
Nov 25, 2008 | 17.80 | 17.80 | 16.43 | 17.49 | 10,487,212 | -0.08(-0.45%) |
Nov 24, 2008 | 15.74 | 17.60 | 14.84 | 17.57 | 12,329,596 | +2.11(+13.66%) |
Nov 21, 2008 | 13.39 | 15.56 | 13.01 | 15.46 | 14,601,599 | +2.46(+18.90%) |
Nov 20, 2008 | 14.19 | 15.19 | 12.73 | 13.00 | 16,991,020 | -1.29(-9.05%) |
Nov 19, 2008 | 17.68 | 17.91 | 14.09 | 14.29 | 13,562,210 | -3.66(-20.40%) |
Nov 18, 2008 | 18.18 | 18.49 | 16.91 | 17.96 | 9,532,551 | -0.10(-0.56%) |
Nov 17, 2008 | 19.29 | 19.30 | 17.97 | 18.06 | 8,783,416 | -1.39(-7.13%) |
Nov 14, 2008 | 20.64 | 20.77 | 18.77 | 19.44 | 0 | -1.59(-7.58%) |
Nov 13, 2008 | 17.44 | 21.40 | 17.15 | 21.04 | 12,143,043 | +3.75(+21.69%) |
Nov 12, 2008 | 18.17 | 18.48 | 17.22 | 17.29 | 8,698,487 | -1.19(-6.45%) |
Nov 11, 2008 | 18.09 | 18.92 | 17.62 | 18.48 | 5,795,140 | +0.06(+0.31%) |
Nov 10, 2008 | 19.56 | 20.01 | 18.04 | 18.42 | 5,010,354 | -0.89(-4.61%) |
Nov 07, 2008 | 18.81 | 19.38 | 18.48 | 19.31 | 0 | +0.64(+3.42%) |
Nov 06, 2008 | 19.75 | 20.33 | 18.52 | 18.67 | 8,494,165 | -1.28(-6.41%) |
Nov 05, 2008 | 20.77 | 21.38 | 19.86 | 19.95 | 6,784,495 | -1.24(-5.83%) |
Nov 04, 2008 | 20.71 | 22.11 | 20.42 | 21.19 | 7,696,154 | +0.78(+3.84%) |
Nov 03, 2008 | 18.94 | 20.69 | 18.48 | 20.41 | 8,470,111 | +1.45(+7.65%) |
Oct 31, 2008 | 17.68 | 18.97 | 17.62 | 18.95 | 0 | +1.20(+6.76%) |
Oct 30, 2008 | 18.13 | 18.62 | 17.25 | 17.75 | 8,935,697 | -0.33(-1.83%) |
Oct 29, 2008 | 18.30 | 19.02 | 17.56 | 18.09 | 10,306,763 | +0.04(+0.20%) |
Oct 28, 2008 | 17.45 | 18.30 | 16.02 | 18.05 | 12,570,155 | +0.52(+2.95%) |
Oct 27, 2008 | 18.06 | 18.20 | 17.32 | 17.53 | 8,722,347 | -0.80(-4.39%) |
Oct 24, 2008 | 17.95 | 18.75 | 17.15 | 18.34 | 0 | -0.76(-3.99%) |
Oct 23, 2008 | 20.11 | 21.16 | 18.34 | 19.10 | 11,227,735 | -1.18(-5.81%) |
Oct 22, 2008 | 21.98 | 22.43 | 19.90 | 20.28 | 7,986,741 | -2.67(-11.64%) |
Oct 21, 2008 | 22.12 | 23.62 | 21.37 | 22.95 | 5,985,042 | +0.44(+1.95%) |
Oct 20, 2008 | 22.85 | 23.90 | 21.17 | 22.51 | 6,890,184 | -0.17(-0.76%) |
Oct 17, 2008 | 20.57 | 22.68 | 20.19 | 22.68 | 0 | +1.73(+8.26%) |
Oct 16, 2008 | 21.14 | 21.22 | 19.10 | 20.95 | 10,298,818 | -0.24(-1.15%) |
Oct 15, 2008 | 22.90 | 23.26 | 21.02 | 21.20 | 7,802,036 | -2.41(-10.22%) |
Oct 14, 2008 | 23.97 | 24.74 | 22.50 | 23.61 | 10,079,395 | +0.46(+1.99%) |
Oct 13, 2008 | 20.71 | 24.08 | 20.11 | 23.15 | 9,715,805 | +3.79(+19.55%) |
Oct 10, 2008 | 19.03 | 19.92 | 16.80 | 19.36 | 0 | -0.39(-1.96%) |
Oct 09, 2008 | 23.33 | 23.49 | 19.75 | 19.75 | 14,275,894 | -1.77(-8.21%) |
Oct 08, 2008 | 27.01 | 27.77 | 20.62 | 21.52 | 17,678,246 | -5.78(-21.18%) |
Oct 07, 2008 | 30.24 | 30.53 | 27.30 | 27.30 | 7,108,988 | -2.94(-9.71%) |
Oct 06, 2008 | 29.81 | 33.76 | 28.77 | 30.24 | 5,912,380 | -0.27(-0.89%) |
Oct 03, 2008 | 30.79 | 31.67 | 29.84 | 30.51 | 0 | +0.27(+0.88%) |
Oct 02, 2008 | 31.63 | 31.80 | 30.04 | 30.25 | 4,404,588 | -1.36(-4.30%) |
Oct 01, 2008 | 32.81 | 32.81 | 30.06 | 31.60 | 5,824,092 | -1.52(-4.60%) |
Sep 30, 2008 | 31.39 | 33.94 | 30.24 | 33.13 | 7,315,001 | +2.17(+7.01%) |
Sep 29, 2008 | 33.04 | 33.51 | 29.71 | 30.96 | 6,667,243 | -2.32(-6.97%) |
Sep 26, 2008 | 32.06 | 33.59 | 31.94 | 33.28 | 0 | +0.68(+2.09%) |
Sep 25, 2008 | 32.24 | 33.67 | 32.08 | 32.59 | 4,848,600 | +0.51(+1.59%) |
Sep 24, 2008 | 32.36 | 32.78 | 30.89 | 32.08 | 3,783,778 | -0.09(-0.29%) |
Sep 23, 2008 | 32.63 | 33.13 | 31.95 | 32.18 | 3,934,230 | +0.38(+1.20%) |
Sep 22, 2008 | 34.47 | 34.48 | 31.71 | 31.80 | 6,498,804 | -2.35(-6.88%) |
Sep 19, 2008 | 33.48 | 34.44 | 32.23 | 34.15 | 0 | +1.00(+3.01%) |
Sep 18, 2008 | 31.51 | 33.15 | 30.16 | 33.15 | 14,955,196 | +2.37(+7.70%) |
Sep 17, 2008 | 31.91 | 32.98 | 30.72 | 30.78 | 14,958,177 | -1.97(-6.01%) |
Sep 16, 2008 | 31.46 | 32.77 | 31.42 | 32.74 | 14,704,464 | +0.87(+2.73%) |
Sep 15, 2008 | 32.00 | 33.72 | 31.75 | 31.88 | 13,949,505 | -0.61(-1.88%) |
Sep 12, 2008 | 32.39 | 32.82 | 32.29 | 32.49 | 0 | -0.40(-1.20%) |
Sep 11, 2008 | 32.32 | 33.11 | 32.12 | 32.88 | 8,225,379 | +0.19(+0.59%) |
Sep 10, 2008 | 32.88 | 33.10 | 32.22 | 32.69 | 7,642,905 | +0.23(+0.71%) |
Sep 09, 2008 | 33.13 | 33.64 | 32.46 | 32.46 | 7,712,414 | -0.93(-2.78%) |
Sep 08, 2008 | 33.04 | 33.40 | 32.41 | 33.38 | 9,423,068 | +1.01(+3.11%) |
Sep 05, 2008 | 31.93 | 32.43 | 31.60 | 32.38 | 0 | +0.35(+1.10%) |
Sep 04, 2008 | 32.38 | 32.55 | 31.97 | 32.03 | 5,996,639 | -0.68(-2.09%) |
Sep 03, 2008 | 32.32 | 32.80 | 32.20 | 32.71 | 5,730,084 | +0.24(+0.75%) |