Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 17.00 | 17.42 | 16.62 | 17.36 | 3,087,955 | +0.00(+0.00%) |
Nov 26, 2008 | 16.83 | 17.58 | 16.22 | 17.36 | 8,960,895 | +0.23(+1.34%) |
Nov 25, 2008 | 17.26 | 17.32 | 15.73 | 17.13 | 14,136,360 | -0.13(-0.75%) |
Nov 24, 2008 | 15.78 | 17.40 | 15.14 | 17.26 | 10,971,226 | +1.62(+10.36%) |
Nov 21, 2008 | 14.37 | 15.70 | 14.09 | 15.64 | 13,889,521 | +1.48(+10.45%) |
Nov 20, 2008 | 14.91 | 15.45 | 14.14 | 14.16 | 12,790,621 | -1.10(-7.21%) |
Nov 19, 2008 | 16.93 | 17.05 | 15.18 | 15.26 | 9,022,082 | -1.68(-9.92%) |
Nov 18, 2008 | 16.23 | 17.45 | 16.02 | 16.94 | 7,274,314 | +0.46(+2.79%) |
Nov 17, 2008 | 16.69 | 17.28 | 16.37 | 16.48 | 6,441,504 | -0.61(-3.57%) |
Nov 14, 2008 | 17.08 | 18.38 | 17.05 | 17.09 | 7,710,902 | -0.86(-4.79%) |
Nov 13, 2008 | 16.08 | 18.14 | 15.49 | 17.95 | 10,837,166 | +1.77(+10.94%) |
Nov 12, 2008 | 17.29 | 17.29 | 16.13 | 16.18 | 6,407,105 | -1.15(-6.64%) |
Nov 11, 2008 | 18.08 | 18.13 | 17.02 | 17.33 | 8,200,221 | -0.96(-5.25%) |
Nov 10, 2008 | 18.71 | 19.09 | 18.05 | 18.29 | 7,294,888 | -0.06(-0.33%) |
Nov 07, 2008 | 18.01 | 18.53 | 17.90 | 18.35 | 6,124,123 | +0.57(+3.21%) |
Nov 06, 2008 | 18.49 | 19.06 | 17.69 | 17.78 | 8,910,160 | -0.93(-4.97%) |
Nov 05, 2008 | 19.45 | 19.79 | 18.69 | 18.71 | 9,345,669 | -0.78(-4.00%) |
Nov 04, 2008 | 19.52 | 20.00 | 19.00 | 19.49 | 8,800,612 | +0.75(+4.00%) |
Nov 03, 2008 | 19.04 | 19.76 | 18.54 | 18.74 | 7,941,518 | -0.69(-3.55%) |
Oct 31, 2008 | 18.04 | 20.32 | 18.03 | 19.43 | 14,379,163 | +1.01(+5.48%) |
Oct 30, 2008 | 17.50 | 19.50 | 17.50 | 18.42 | 16,608,506 | +2.48(+15.56%) |
Oct 29, 2008 | 15.47 | 16.96 | 14.95 | 15.94 | 16,093,284 | +0.38(+2.44%) |
Oct 28, 2008 | 14.12 | 15.63 | 13.57 | 15.56 | 12,663,925 | +1.89(+13.83%) |
Oct 27, 2008 | 14.12 | 14.73 | 13.62 | 13.67 | 10,598,434 | -0.77(-5.33%) |
Oct 24, 2008 | 14.16 | 15.23 | 14.16 | 14.44 | 11,719,369 | -0.97(-6.29%) |
Oct 23, 2008 | 15.24 | 15.46 | 14.44 | 15.41 | 19,371,564 | +0.16(+1.05%) |
Oct 22, 2008 | 15.98 | 16.09 | 14.73 | 15.25 | 10,472,374 | -0.80(-4.98%) |
Oct 21, 2008 | 16.71 | 17.40 | 16.03 | 16.05 | 12,880,768 | -1.17(-6.79%) |
Oct 20, 2008 | 17.33 | 17.69 | 16.72 | 17.22 | 8,999,474 | +0.05(+0.29%) |
Oct 17, 2008 | 17.14 | 17.74 | 16.45 | 17.17 | 13,438,299 | -0.07(-0.41%) |
Oct 16, 2008 | 15.92 | 17.24 | 15.52 | 17.24 | 19,376,344 | +1.24(+7.75%) |
Oct 15, 2008 | 17.16 | 18.12 | 15.94 | 16.00 | 13,407,098 | -1.91(-10.66%) |
Oct 14, 2008 | 19.64 | 19.95 | 17.46 | 17.91 | 14,034,823 | -0.98(-5.19%) |
Oct 13, 2008 | 17.40 | 19.05 | 17.05 | 18.89 | 15,451,296 | +2.46(+14.97%) |
Oct 10, 2008 | 16.12 | 17.53 | 15.15 | 16.43 | 21,647,688 | -0.26(-1.56%) |
Oct 09, 2008 | 18.26 | 18.44 | 16.56 | 16.69 | 17,417,790 | -1.15(-6.45%) |
Oct 08, 2008 | 18.18 | 18.86 | 17.69 | 17.84 | 19,105,228 | -0.44(-2.41%) |
Oct 07, 2008 | 19.68 | 20.69 | 18.28 | 18.28 | 15,002,935 | -1.20(-6.16%) |
Oct 06, 2008 | 19.60 | 19.65 | 18.11 | 19.48 | 17,176,520 | -0.52(-2.60%) |
Oct 03, 2008 | 21.37 | 21.57 | 19.98 | 20.00 | 16,805,728 | -0.84(-4.03%) |
Oct 02, 2008 | 22.20 | 22.29 | 20.68 | 20.84 | 13,499,540 | -1.30(-5.87%) |
Oct 01, 2008 | 22.40 | 22.60 | 21.88 | 22.14 | 8,612,709 | -0.36(-1.60%) |
Sep 30, 2008 | 22.02 | 22.53 | 21.52 | 22.50 | 12,663,627 | +0.76(+3.50%) |
Sep 29, 2008 | 22.72 | 23.09 | 21.67 | 21.74 | 12,811,659 | -1.33(-5.77%) |
Sep 26, 2008 | 23.06 | 23.36 | 22.81 | 23.07 | 8,130,647 | -0.21(-0.90%) |
Sep 25, 2008 | 23.48 | 24.05 | 23.20 | 23.28 | 11,773,236 | +0.09(+0.39%) |
Sep 24, 2008 | 22.67 | 23.20 | 22.02 | 23.19 | 12,492,179 | +0.53(+2.34%) |
Sep 23, 2008 | 23.44 | 24.45 | 22.40 | 22.66 | 11,352,038 | -0.69(-2.96%) |
Sep 22, 2008 | 24.65 | 24.81 | 23.30 | 23.35 | 10,051,708 | -1.67(-6.67%) |
Sep 19, 2008 | 25.38 | 26.43 | 22.04 | 25.02 | 25,380,816 | +0.68(+2.79%) |
Sep 18, 2008 | 24.32 | 24.68 | 23.32 | 24.34 | 21,497,258 | +0.45(+1.88%) |
Sep 17, 2008 | 24.37 | 24.62 | 23.83 | 23.89 | 18,596,568 | -0.81(-3.28%) |
Sep 16, 2008 | 24.37 | 25.10 | 24.00 | 24.70 | 16,221,143 | +0.43(+1.77%) |
Sep 15, 2008 | 24.27 | 24.85 | 23.96 | 24.27 | 12,023,332 | -0.23(-0.94%) |
Sep 12, 2008 | 24.41 | 24.80 | 24.07 | 24.50 | 10,557,415 | -0.42(-1.69%) |
Sep 11, 2008 | 24.29 | 24.98 | 23.90 | 24.92 | 12,793,819 | +0.55(+2.26%) |
Sep 10, 2008 | 24.71 | 24.83 | 23.90 | 24.37 | 11,613,934 | -0.07(-0.29%) |
Sep 09, 2008 | 25.05 | 25.48 | 24.44 | 24.44 | 14,935,219 | -0.63(-2.51%) |
Sep 08, 2008 | 25.02 | 25.49 | 24.60 | 25.07 | 15,546,575 | +0.39(+1.58%) |
Sep 05, 2008 | 24.48 | 24.80 | 23.80 | 24.68 | 12,618,620 | +0.06(+0.24%) |
Sep 04, 2008 | 24.40 | 24.99 | 24.13 | 24.62 | 14,114,807 | -0.56(-2.22%) |
Sep 03, 2008 | 24.41 | 25.73 | 24.41 | 25.18 | 12,044,852 | +0.41(+1.66%) |