Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 24.36 | 24.54 | 23.46 | 24.48 | 4,084,690 | +0.01(+0.06%) |
Nov 26, 2008 | 22.99 | 24.53 | 22.23 | 24.46 | 11,777,747 | +1.24(+5.32%) |
Nov 25, 2008 | 23.36 | 24.05 | 22.05 | 23.23 | 20,966,212 | +0.32(+1.40%) |
Nov 24, 2008 | 21.69 | 24.32 | 21.46 | 22.91 | 25,675,918 | +1.96(+9.38%) |
Nov 21, 2008 | 17.82 | 21.46 | 17.05 | 20.94 | 26,859,988 | +4.21(+25.17%) |
Nov 20, 2008 | 16.35 | 17.73 | 15.40 | 16.73 | 19,099,474 | +0.44(+2.68%) |
Nov 19, 2008 | 17.51 | 18.38 | 16.19 | 16.30 | 15,754,767 | -0.91(-5.29%) |
Nov 18, 2008 | 16.99 | 17.51 | 16.55 | 17.20 | 9,856,011 | +0.22(+1.28%) |
Nov 17, 2008 | 17.41 | 17.98 | 16.62 | 16.99 | 10,046,437 | -0.64(-3.63%) |
Nov 14, 2008 | 19.64 | 19.75 | 17.55 | 17.63 | 0 | -1.42(-7.45%) |
Nov 13, 2008 | 17.81 | 19.20 | 16.43 | 19.05 | 13,831,565 | +1.35(+7.65%) |
Nov 12, 2008 | 18.80 | 19.18 | 17.63 | 17.69 | 11,539,536 | -1.41(-7.39%) |
Nov 11, 2008 | 19.37 | 19.62 | 18.46 | 19.10 | 7,997,792 | -0.88(-4.40%) |
Nov 10, 2008 | 19.94 | 20.27 | 19.39 | 19.98 | 8,381,163 | +1.05(+5.57%) |
Nov 07, 2008 | 18.90 | 19.20 | 18.06 | 18.93 | 8,211,860 | +0.46(+2.48%) |
Nov 06, 2008 | 20.51 | 20.72 | 18.38 | 18.47 | 10,714,297 | -1.76(-8.70%) |
Nov 05, 2008 | 20.70 | 21.39 | 19.81 | 20.23 | 9,905,566 | -0.89(-4.20%) |
Nov 04, 2008 | 20.05 | 21.33 | 19.68 | 21.12 | 10,611,608 | +1.99(+10.38%) |
Nov 03, 2008 | 19.09 | 20.06 | 18.97 | 19.13 | 6,750,463 | -0.03(-0.15%) |
Oct 31, 2008 | 20.18 | 20.24 | 18.91 | 19.16 | 9,106,297 | -1.24(-6.06%) |
Oct 30, 2008 | 20.17 | 20.94 | 18.53 | 20.40 | 11,557,541 | +1.56(+8.26%) |
Oct 29, 2008 | 19.39 | 20.08 | 18.46 | 18.84 | 17,142,336 | -0.41(-2.15%) |
Oct 28, 2008 | 16.20 | 19.26 | 16.02 | 19.26 | 15,580,707 | +3.59(+22.89%) |
Oct 27, 2008 | 16.96 | 17.64 | 15.57 | 15.67 | 11,939,390 | -1.66(-9.57%) |
Oct 24, 2008 | 15.62 | 18.00 | 15.62 | 17.33 | 17,243,754 | +0.38(+2.23%) |
Oct 23, 2008 | 17.98 | 18.72 | 16.26 | 16.95 | 19,876,586 | -1.05(-5.86%) |
Oct 22, 2008 | 20.26 | 20.31 | 17.74 | 18.00 | 20,099,794 | -2.95(-14.09%) |
Oct 21, 2008 | 21.29 | 22.23 | 20.84 | 20.96 | 10,879,179 | -1.61(-7.12%) |
Oct 20, 2008 | 20.65 | 22.69 | 20.22 | 22.57 | 11,658,173 | +2.59(+12.96%) |
Oct 17, 2008 | 20.43 | 21.23 | 19.22 | 19.98 | 15,665,950 | -1.01(-4.82%) |
Oct 16, 2008 | 21.90 | 22.17 | 19.82 | 20.99 | 17,966,712 | -0.87(-3.96%) |
Oct 15, 2008 | 22.96 | 24.36 | 21.28 | 21.85 | 15,849,144 | -1.33(-5.74%) |
Oct 14, 2008 | 23.33 | 24.72 | 22.31 | 23.18 | 15,499,133 | +0.57(+2.54%) |
Oct 13, 2008 | 21.98 | 22.89 | 20.34 | 22.61 | 14,120,981 | +1.35(+6.33%) |
Oct 10, 2008 | 24.48 | 25.02 | 20.73 | 21.26 | 23,902,558 | -3.47(-14.03%) |
Oct 09, 2008 | 26.84 | 27.02 | 24.73 | 24.73 | 15,143,263 | -2.42(-8.92%) |
Oct 08, 2008 | 24.54 | 27.39 | 24.01 | 27.16 | 22,056,870 | +3.51(+14.83%) |
Oct 07, 2008 | 25.45 | 26.28 | 23.55 | 23.65 | 14,665,396 | -1.37(-5.49%) |
Oct 06, 2008 | 26.39 | 26.83 | 23.48 | 25.02 | 18,012,232 | -0.86(-3.32%) |
Oct 03, 2008 | 24.84 | 26.36 | 24.65 | 25.88 | 0 | +1.00(+4.04%) |
Oct 02, 2008 | 27.40 | 27.69 | 24.82 | 24.88 | 16,289,326 | -3.21(-11.42%) |
Oct 01, 2008 | 28.18 | 29.10 | 27.85 | 28.09 | 10,758,878 | -0.11(-0.39%) |
Sep 30, 2008 | 28.40 | 28.66 | 27.66 | 28.20 | 12,147,683 | -0.44(-1.52%) |
Sep 29, 2008 | 29.48 | 30.23 | 27.86 | 28.63 | 17,457,762 | -1.19(-4.00%) |
Sep 26, 2008 | 30.83 | 31.61 | 29.67 | 29.83 | 0 | -0.41(-1.35%) |
Sep 25, 2008 | 30.61 | 31.25 | 30.06 | 30.23 | 12,516,231 | -0.44(-1.45%) |
Sep 24, 2008 | 31.59 | 31.88 | 30.44 | 30.68 | 10,985,770 | -0.44(-1.40%) |
Sep 23, 2008 | 32.32 | 32.32 | 30.95 | 31.11 | 13,504,941 | -1.21(-3.74%) |
Sep 22, 2008 | 30.94 | 32.66 | 30.81 | 32.32 | 18,688,408 | +1.88(+6.16%) |
Sep 19, 2008 | 29.72 | 30.52 | 28.57 | 30.44 | 0 | +1.59(+5.50%) |
Sep 18, 2008 | 31.83 | 32.52 | 28.52 | 28.86 | 26,903,314 | -2.60(-8.28%) |
Sep 17, 2008 | 28.78 | 32.43 | 28.05 | 31.46 | 22,099,544 | +2.69(+9.36%) |
Sep 16, 2008 | 27.44 | 28.83 | 27.13 | 28.77 | 11,245,274 | +0.85(+3.05%) |
Sep 15, 2008 | 28.57 | 28.82 | 27.68 | 27.92 | 14,909,522 | -0.93(-3.23%) |
Sep 12, 2008 | 27.79 | 28.94 | 27.44 | 28.85 | 13,309,821 | +1.73(+6.38%) |
Sep 11, 2008 | 26.89 | 27.64 | 26.04 | 27.12 | 17,591,168 | -0.31(-1.14%) |
Sep 10, 2008 | 27.45 | 27.56 | 26.36 | 27.43 | 20,104,584 | +0.71(+2.67%) |
Sep 09, 2008 | 28.32 | 28.48 | 26.67 | 26.72 | 18,299,248 | -2.25(-7.76%) |
Sep 08, 2008 | 29.67 | 30.29 | 28.69 | 28.97 | 13,311,902 | -0.30(-1.02%) |
Sep 05, 2008 | 29.49 | 29.49 | 28.37 | 29.27 | 0 | +0.50(+1.75%) |
Sep 04, 2008 | 30.30 | 30.55 | 28.69 | 28.76 | 15,363,920 | -1.35(-4.47%) |
Sep 03, 2008 | 30.94 | 31.35 | 29.54 | 30.11 | 12,532,627 | -1.12(-3.59%) |