Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 17.85 | 18.42 | 17.66 | 18.32 | 9,738,579 | +0.36(+1.99%) |
Nov 26, 2008 | 17.64 | 18.01 | 17.35 | 17.97 | 23,352,326 | +0.05(+0.29%) |
Nov 25, 2008 | 17.98 | 18.27 | 17.57 | 17.91 | 45,234,572 | +0.15(+0.87%) |
Nov 24, 2008 | 18.17 | 18.17 | 17.62 | 17.76 | 41,416,140 | -0.26(-1.44%) |
Nov 21, 2008 | 17.71 | 18.08 | 16.88 | 18.02 | 50,759,832 | +0.41(+2.32%) |
Nov 20, 2008 | 18.98 | 19.03 | 17.31 | 17.61 | 48,957,068 | -1.46(-7.65%) |
Nov 19, 2008 | 19.76 | 20.03 | 19.03 | 19.07 | 29,370,016 | -0.72(-3.62%) |
Nov 18, 2008 | 19.51 | 19.89 | 19.06 | 19.78 | 32,101,052 | +0.44(+2.26%) |
Nov 17, 2008 | 19.00 | 19.83 | 18.92 | 19.35 | 23,192,476 | +0.09(+0.47%) |
Nov 14, 2008 | 19.69 | 20.05 | 19.21 | 19.26 | 0 | -0.73(-3.64%) |
Nov 13, 2008 | 19.12 | 20.04 | 18.73 | 19.98 | 32,131,226 | +0.92(+4.84%) |
Nov 12, 2008 | 19.29 | 19.63 | 18.93 | 19.06 | 21,253,776 | -0.23(-1.21%) |
Nov 11, 2008 | 19.20 | 19.75 | 19.03 | 19.29 | 19,597,060 | -0.07(-0.38%) |
Nov 10, 2008 | 19.58 | 19.89 | 19.34 | 19.37 | 21,201,530 | +0.03(+0.14%) |
Nov 07, 2008 | 18.89 | 19.49 | 18.73 | 19.34 | 18,787,072 | +0.55(+2.90%) |
Nov 06, 2008 | 19.14 | 19.56 | 18.66 | 18.79 | 24,739,612 | -0.50(-2.61%) |
Nov 05, 2008 | 19.54 | 20.07 | 19.18 | 19.30 | 26,307,802 | -0.43(-2.18%) |
Nov 04, 2008 | 19.91 | 19.93 | 19.43 | 19.73 | 19,794,154 | +0.14(+0.73%) |
Nov 03, 2008 | 19.28 | 19.68 | 19.15 | 19.58 | 18,294,560 | +0.30(+1.54%) |
Oct 31, 2008 | 19.01 | 19.58 | 18.89 | 19.29 | 24,624,548 | +0.21(+1.08%) |
Oct 30, 2008 | 19.44 | 19.58 | 18.60 | 19.08 | 23,253,904 | +0.14(+0.72%) |
Oct 29, 2008 | 19.21 | 19.41 | 18.53 | 18.94 | 28,926,724 | -0.29(-1.51%) |
Oct 28, 2008 | 18.98 | 19.35 | 18.23 | 19.23 | 38,258,540 | +0.64(+3.44%) |
Oct 27, 2008 | 18.77 | 19.30 | 18.49 | 18.59 | 25,290,386 | -0.40(-2.08%) |
Oct 24, 2008 | 18.15 | 19.44 | 17.91 | 18.99 | 28,681,616 | -0.25(-1.31%) |
Oct 23, 2008 | 18.95 | 19.67 | 18.44 | 19.24 | 38,090,272 | +0.41(+2.15%) |
Oct 22, 2008 | 19.23 | 19.50 | 18.38 | 18.84 | 31,483,328 | -0.74(-3.80%) |
Oct 21, 2008 | 20.19 | 20.23 | 19.50 | 19.58 | 22,900,912 | -0.55(-2.71%) |
Oct 20, 2008 | 19.56 | 20.28 | 19.36 | 20.13 | 27,172,722 | +0.73(+3.77%) |
Oct 17, 2008 | 19.07 | 20.37 | 18.44 | 19.40 | 0 | +0.03(+0.14%) |
Oct 16, 2008 | 18.90 | 19.58 | 17.85 | 19.37 | 49,947,588 | +0.52(+2.78%) |
Oct 15, 2008 | 19.62 | 19.62 | 18.61 | 18.84 | 41,183,836 | -0.31(-1.64%) |
Oct 14, 2008 | 19.78 | 19.99 | 18.44 | 19.16 | 40,438,532 | +0.20(+1.05%) |
Oct 13, 2008 | 18.45 | 19.22 | 17.86 | 18.96 | 33,859,472 | +1.66(+9.63%) |
Oct 10, 2008 | 16.78 | 18.27 | 16.00 | 17.29 | 57,851,596 | -0.28(-1.59%) |
Oct 09, 2008 | 19.36 | 19.48 | 17.57 | 17.57 | 38,987,804 | -1.76(-9.12%) |
Oct 08, 2008 | 19.21 | 19.90 | 18.48 | 19.34 | 43,060,252 | -0.21(-1.06%) |
Oct 07, 2008 | 19.90 | 20.37 | 19.48 | 19.54 | 34,366,780 | -0.18(-0.92%) |
Oct 06, 2008 | 20.14 | 20.55 | 19.09 | 19.72 | 36,697,416 | -0.74(-3.61%) |
Oct 03, 2008 | 20.80 | 20.90 | 20.40 | 20.46 | 0 | -0.14(-0.66%) |
Oct 02, 2008 | 20.24 | 20.96 | 20.23 | 20.60 | 34,329,224 | +0.21(+1.05%) |
Oct 01, 2008 | 20.03 | 20.46 | 19.93 | 20.39 | 22,641,696 | +0.25(+1.23%) |
Sep 30, 2008 | 20.58 | 20.62 | 19.95 | 20.14 | 35,849,552 | +0.06(+0.31%) |
Sep 29, 2008 | 20.59 | 21.26 | 19.73 | 20.07 | 30,325,514 | -0.70(-3.37%) |
Sep 26, 2008 | 20.59 | 20.84 | 20.53 | 20.77 | 0 | +0.02(+0.12%) |
Sep 25, 2008 | 20.60 | 20.89 | 20.52 | 20.75 | 19,000,364 | +0.17(+0.82%) |
Sep 24, 2008 | 20.48 | 20.71 | 20.40 | 20.58 | 20,584,756 | +0.12(+0.58%) |
Sep 23, 2008 | 20.10 | 20.70 | 20.10 | 20.46 | 26,202,156 | +0.48(+2.40%) |
Sep 22, 2008 | 20.41 | 20.60 | 19.90 | 19.98 | 15,245,074 | -0.55(-2.67%) |
Sep 19, 2008 | 20.63 | 20.84 | 20.20 | 20.53 | 0 | +0.09(+0.46%) |
Sep 18, 2008 | 20.20 | 20.65 | 19.81 | 20.44 | 30,061,844 | +0.42(+2.08%) |
Sep 17, 2008 | 20.71 | 20.83 | 19.76 | 20.02 | 30,935,564 | -0.90(-4.28%) |
Sep 16, 2008 | 20.11 | 20.97 | 20.11 | 20.92 | 34,637,364 | +0.47(+2.27%) |
Sep 15, 2008 | 20.37 | 20.80 | 20.28 | 20.45 | 22,325,894 | -0.21(-1.03%) |
Sep 12, 2008 | 20.63 | 20.74 | 20.33 | 20.67 | 18,768,230 | -0.08(-0.37%) |
Sep 11, 2008 | 20.23 | 20.78 | 20.18 | 20.74 | 24,430,838 | +0.49(+2.44%) |
Sep 10, 2008 | 20.10 | 20.50 | 19.99 | 20.25 | 18,627,374 | +0.15(+0.73%) |
Sep 09, 2008 | 20.48 | 20.62 | 20.08 | 20.10 | 20,223,558 | -0.33(-1.61%) |
Sep 08, 2008 | 20.34 | 20.58 | 20.05 | 20.43 | 19,260,990 | +0.49(+2.47%) |
Sep 05, 2008 | 19.66 | 20.00 | 19.57 | 19.94 | 0 | +0.15(+0.78%) |
Sep 04, 2008 | 20.12 | 20.17 | 19.74 | 19.78 | 22,634,190 | -0.48(-2.35%) |
Sep 03, 2008 | 20.56 | 20.74 | 20.20 | 20.26 | 17,242,210 | -0.38(-1.83%) |