Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 21.40 | 21.55 | 20.36 | 21.23 | 5,702,041 | +0.14(+0.67%) |
Nov 26, 2008 | 19.44 | 21.25 | 19.05 | 21.09 | 15,930,527 | +1.61(+8.29%) |
Nov 25, 2008 | 20.68 | 20.85 | 18.67 | 19.48 | 22,157,636 | -0.68(-3.36%) |
Nov 24, 2008 | 20.09 | 22.02 | 19.98 | 20.15 | 31,732,656 | +1.09(+5.70%) |
Nov 21, 2008 | 16.18 | 19.29 | 16.09 | 19.07 | 34,823,140 | +4.09(+27.27%) |
Nov 20, 2008 | 14.67 | 15.98 | 13.42 | 14.98 | 25,969,712 | +0.32(+2.20%) |
Nov 19, 2008 | 15.80 | 17.19 | 14.60 | 14.66 | 27,202,196 | -0.86(-5.53%) |
Nov 18, 2008 | 15.53 | 16.20 | 15.12 | 15.52 | 17,069,576 | +0.04(+0.25%) |
Nov 17, 2008 | 16.53 | 16.96 | 15.43 | 15.48 | 19,032,228 | -1.57(-9.23%) |
Nov 14, 2008 | 17.99 | 18.67 | 16.87 | 17.05 | 22,435,368 | -0.51(-2.91%) |
Nov 13, 2008 | 15.59 | 17.63 | 13.96 | 17.56 | 21,604,306 | +2.25(+14.70%) |
Nov 12, 2008 | 16.22 | 16.82 | 15.24 | 15.31 | 16,875,660 | -1.44(-8.60%) |
Nov 11, 2008 | 17.35 | 17.43 | 16.26 | 16.75 | 11,854,791 | -1.34(-7.40%) |
Nov 10, 2008 | 18.39 | 18.78 | 17.54 | 18.09 | 13,337,014 | +0.81(+4.69%) |
Nov 07, 2008 | 17.12 | 17.99 | 16.64 | 17.28 | 12,610,048 | +0.72(+4.33%) |
Nov 06, 2008 | 18.42 | 19.05 | 16.44 | 16.56 | 24,370,652 | -1.46(-8.12%) |
Nov 05, 2008 | 17.03 | 18.41 | 16.73 | 18.03 | 21,918,526 | +0.57(+3.25%) |
Nov 04, 2008 | 15.67 | 17.56 | 15.67 | 17.46 | 17,105,934 | +2.72(+18.42%) |
Nov 03, 2008 | 15.08 | 15.48 | 14.62 | 14.74 | 11,816,581 | +0.06(+0.38%) |
Oct 31, 2008 | 15.41 | 15.57 | 14.60 | 14.69 | 15,423,884 | -1.05(-6.65%) |
Oct 30, 2008 | 15.82 | 16.44 | 13.86 | 15.74 | 23,716,982 | +0.80(+5.32%) |
Oct 29, 2008 | 13.67 | 15.21 | 13.44 | 14.94 | 23,418,200 | +1.93(+14.82%) |
Oct 28, 2008 | 12.36 | 13.04 | 11.42 | 13.01 | 20,811,042 | +1.16(+9.76%) |
Oct 27, 2008 | 13.25 | 13.78 | 11.82 | 11.86 | 20,450,764 | -1.54(-11.46%) |
Oct 24, 2008 | 10.90 | 13.41 | 10.90 | 13.39 | 26,765,050 | +1.28(+10.53%) |
Oct 23, 2008 | 12.52 | 14.09 | 11.89 | 12.12 | 27,754,640 | -1.07(-8.12%) |
Oct 22, 2008 | 14.94 | 14.95 | 13.04 | 13.19 | 23,191,376 | -2.50(-15.91%) |
Oct 21, 2008 | 16.37 | 17.04 | 15.68 | 15.68 | 14,362,840 | -1.82(-10.39%) |
Oct 20, 2008 | 16.52 | 17.76 | 15.96 | 17.50 | 15,927,814 | +1.68(+10.65%) |
Oct 17, 2008 | 15.32 | 16.73 | 14.61 | 15.82 | 22,581,232 | -0.41(-2.52%) |
Oct 16, 2008 | 18.50 | 18.67 | 15.26 | 16.22 | 31,296,910 | -1.94(-10.66%) |
Oct 15, 2008 | 19.92 | 20.59 | 18.15 | 18.16 | 17,378,896 | -2.00(-9.92%) |
Oct 14, 2008 | 20.28 | 20.82 | 19.19 | 20.16 | 24,503,222 | +0.72(+3.68%) |
Oct 13, 2008 | 20.94 | 21.30 | 18.70 | 19.44 | 16,606,464 | -0.67(-3.33%) |
Oct 10, 2008 | 23.00 | 24.40 | 18.77 | 20.11 | 32,074,524 | -3.19(-13.68%) |
Oct 09, 2008 | 23.42 | 24.07 | 22.88 | 23.30 | 18,959,150 | -1.12(-4.58%) |
Oct 08, 2008 | 21.34 | 24.42 | 21.18 | 24.42 | 38,294,188 | +4.02(+19.72%) |
Oct 07, 2008 | 20.90 | 21.45 | 20.02 | 20.40 | 22,775,438 | +0.67(+3.39%) |
Oct 06, 2008 | 22.01 | 22.65 | 17.84 | 19.73 | 32,403,294 | -1.32(-6.28%) |
Oct 03, 2008 | 20.48 | 22.69 | 20.47 | 21.05 | 22,115,758 | +0.13(+0.64%) |
Oct 02, 2008 | 24.33 | 24.76 | 20.75 | 20.92 | 26,733,830 | -4.43(-17.48%) |
Oct 01, 2008 | 25.06 | 26.65 | 24.75 | 25.35 | 17,690,362 | +0.45(+1.80%) |
Sep 30, 2008 | 25.41 | 25.70 | 24.50 | 24.90 | 15,860,208 | -1.39(-5.27%) |
Sep 29, 2008 | 26.37 | 27.41 | 24.85 | 26.29 | 23,305,004 | -0.07(-0.27%) |
Sep 26, 2008 | 27.55 | 28.56 | 25.93 | 26.36 | 0 | -0.82(-3.01%) |
Sep 25, 2008 | 28.67 | 28.88 | 26.97 | 27.18 | 21,735,970 | -1.68(-5.81%) |
Sep 24, 2008 | 28.73 | 29.21 | 27.75 | 28.85 | 19,557,716 | +0.87(+3.09%) |
Sep 23, 2008 | 28.53 | 28.93 | 27.17 | 27.99 | 26,887,716 | -0.58(-2.04%) |
Sep 22, 2008 | 26.39 | 29.06 | 26.39 | 28.57 | 27,420,400 | +3.24(+12.77%) |
Sep 19, 2008 | 24.00 | 25.33 | 22.92 | 25.33 | 0 | +2.20(+9.49%) |
Sep 18, 2008 | 25.28 | 26.14 | 22.48 | 23.14 | 38,530,028 | -0.94(-3.92%) |
Sep 17, 2008 | 21.97 | 24.64 | 21.48 | 24.08 | 36,458,148 | +2.39(+10.99%) |
Sep 16, 2008 | 20.93 | 21.83 | 20.07 | 21.70 | 22,686,716 | +0.33(+1.55%) |
Sep 15, 2008 | 23.07 | 23.33 | 21.08 | 21.37 | 24,197,184 | -1.50(-6.57%) |
Sep 12, 2008 | 21.00 | 22.99 | 20.77 | 22.87 | 23,870,352 | +2.76(+13.74%) |
Sep 11, 2008 | 20.52 | 20.91 | 19.46 | 20.11 | 21,995,880 | -0.69(-3.33%) |
Sep 10, 2008 | 20.04 | 20.90 | 19.52 | 20.80 | 23,463,004 | +0.96(+4.84%) |
Sep 09, 2008 | 21.20 | 21.20 | 19.84 | 19.84 | 26,054,082 | -1.88(-8.66%) |
Sep 08, 2008 | 23.73 | 23.89 | 21.65 | 21.72 | 15,741,798 | -1.27(-5.51%) |
Sep 05, 2008 | 23.74 | 23.80 | 22.33 | 22.99 | 0 | +0.00(+0.00%) |
Sep 04, 2008 | 24.00 | 24.38 | 22.66 | 22.99 | 13,611,460 | -0.67(-2.83%) |
Sep 03, 2008 | 24.53 | 25.07 | 23.32 | 23.66 | 17,127,352 | -1.05(-4.27%) |