Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 17.96 | 17.96 | 17.09 | 17.54 | 2,901,965 | -0.07(-0.38%) |
Nov 26, 2008 | 16.16 | 17.78 | 15.97 | 17.61 | 6,866,676 | +1.16(+7.02%) |
Nov 25, 2008 | 16.64 | 16.75 | 16.06 | 16.45 | 9,014,799 | +0.30(+1.85%) |
Nov 24, 2008 | 16.57 | 17.18 | 15.99 | 16.16 | 13,236,215 | -0.18(-1.12%) |
Nov 21, 2008 | 15.64 | 16.68 | 14.51 | 16.34 | 12,630,615 | +1.06(+6.91%) |
Nov 20, 2008 | 17.16 | 17.24 | 15.15 | 15.28 | 9,234,825 | -2.08(-11.97%) |
Nov 19, 2008 | 18.42 | 18.48 | 17.27 | 17.36 | 4,680,588 | -1.19(-6.41%) |
Nov 18, 2008 | 18.31 | 18.63 | 17.82 | 18.55 | 6,178,130 | +0.25(+1.36%) |
Nov 17, 2008 | 18.48 | 19.25 | 18.00 | 18.30 | 4,300,673 | -0.43(-2.31%) |
Nov 14, 2008 | 19.07 | 19.58 | 18.53 | 18.73 | 0 | -0.56(-2.89%) |
Nov 13, 2008 | 17.96 | 19.31 | 17.05 | 19.29 | 10,327,848 | +1.36(+7.61%) |
Nov 12, 2008 | 19.49 | 19.49 | 17.84 | 17.93 | 8,943,089 | -1.85(-9.34%) |
Nov 11, 2008 | 20.78 | 21.21 | 19.47 | 19.77 | 6,718,651 | -1.06(-5.11%) |
Nov 10, 2008 | 22.24 | 22.24 | 20.39 | 20.84 | 6,402,168 | -1.09(-4.97%) |
Nov 07, 2008 | 21.49 | 22.08 | 21.29 | 21.93 | 5,346,613 | +0.60(+2.81%) |
Nov 06, 2008 | 21.11 | 21.61 | 20.43 | 21.33 | 7,973,890 | -0.06(-0.27%) |
Nov 05, 2008 | 21.63 | 22.08 | 20.95 | 21.39 | 5,582,740 | -0.49(-2.24%) |
Nov 04, 2008 | 21.44 | 21.97 | 21.07 | 21.88 | 7,134,869 | +0.90(+4.28%) |
Nov 03, 2008 | 20.64 | 21.09 | 20.03 | 20.98 | 9,083,838 | +0.33(+1.61%) |
Oct 31, 2008 | 18.77 | 20.80 | 18.34 | 20.65 | 0 | +1.88(+10.01%) |
Oct 30, 2008 | 20.54 | 20.54 | 16.50 | 18.77 | 40,253,556 | -3.41(-15.37%) |
Oct 29, 2008 | 22.67 | 23.35 | 21.49 | 22.18 | 8,123,749 | -0.29(-1.30%) |
Oct 28, 2008 | 20.22 | 22.47 | 19.63 | 22.47 | 8,992,116 | +2.69(+13.62%) |
Oct 27, 2008 | 19.96 | 20.55 | 19.61 | 19.77 | 7,066,377 | -0.53(-2.62%) |
Oct 24, 2008 | 20.25 | 20.78 | 19.78 | 20.30 | 7,730,553 | -1.46(-6.69%) |
Oct 23, 2008 | 22.74 | 22.88 | 20.86 | 21.76 | 7,497,027 | -0.87(-3.86%) |
Oct 22, 2008 | 24.50 | 24.87 | 22.03 | 22.63 | 7,226,929 | -2.32(-9.30%) |
Oct 21, 2008 | 25.30 | 25.59 | 24.30 | 24.95 | 6,639,373 | -0.71(-2.75%) |
Oct 20, 2008 | 24.53 | 25.66 | 24.07 | 25.66 | 5,144,533 | +1.59(+6.60%) |
Oct 17, 2008 | 24.07 | 24.88 | 23.44 | 24.07 | 0 | -0.37(-1.53%) |
Oct 16, 2008 | 24.62 | 25.31 | 23.26 | 24.45 | 8,274,539 | -0.23(-0.94%) |
Oct 15, 2008 | 26.19 | 26.19 | 24.53 | 24.68 | 6,013,034 | -1.49(-5.69%) |
Oct 14, 2008 | 27.80 | 27.85 | 25.41 | 26.17 | 5,934,566 | -0.81(-3.02%) |
Oct 13, 2008 | 25.48 | 27.58 | 24.74 | 26.98 | 7,185,404 | +2.61(+10.71%) |
Oct 10, 2008 | 24.19 | 25.53 | 22.87 | 24.37 | 10,827,682 | -1.39(-5.39%) |
Oct 09, 2008 | 27.69 | 27.75 | 25.76 | 25.76 | 5,941,395 | -1.73(-6.29%) |
Oct 08, 2008 | 28.65 | 29.35 | 27.39 | 27.49 | 9,845,469 | -1.69(-5.79%) |
Oct 07, 2008 | 31.50 | 31.70 | 28.95 | 29.18 | 6,812,025 | -1.86(-6.00%) |
Oct 06, 2008 | 31.70 | 32.04 | 30.07 | 31.04 | 7,136,506 | -0.94(-2.94%) |
Oct 03, 2008 | 33.25 | 33.62 | 31.84 | 31.98 | 0 | -0.99(-3.00%) |
Oct 02, 2008 | 34.02 | 34.42 | 32.83 | 32.97 | 3,979,069 | -1.31(-3.83%) |
Oct 01, 2008 | 34.55 | 34.59 | 33.82 | 34.28 | 2,636,379 | -0.28(-0.82%) |
Sep 30, 2008 | 33.51 | 34.61 | 33.26 | 34.56 | 4,521,641 | +1.60(+4.84%) |
Sep 29, 2008 | 34.36 | 34.66 | 32.86 | 32.97 | 6,030,588 | -1.69(-4.87%) |
Sep 26, 2008 | 34.27 | 34.96 | 33.97 | 34.66 | 0 | -0.09(-0.26%) |
Sep 25, 2008 | 34.02 | 35.00 | 34.00 | 34.75 | 3,418,021 | +0.87(+2.58%) |
Sep 24, 2008 | 33.49 | 34.37 | 33.37 | 33.87 | 3,373,448 | +0.27(+0.79%) |
Sep 23, 2008 | 33.48 | 34.23 | 32.86 | 33.61 | 4,069,588 | +0.22(+0.65%) |
Sep 22, 2008 | 33.83 | 34.49 | 33.20 | 33.39 | 4,193,854 | -0.30(-0.89%) |
Sep 19, 2008 | 34.08 | 34.93 | 32.43 | 33.69 | 0 | +0.23(+0.70%) |
Sep 18, 2008 | 33.16 | 33.75 | 32.43 | 33.46 | 6,460,038 | +0.62(+1.87%) |
Sep 17, 2008 | 33.72 | 33.72 | 32.47 | 32.84 | 8,119,987 | -1.33(-3.89%) |
Sep 16, 2008 | 34.63 | 34.90 | 32.93 | 34.17 | 6,322,552 | -0.96(-2.72%) |
Sep 15, 2008 | 34.88 | 35.74 | 34.88 | 35.13 | 4,971,522 | -0.42(-1.19%) |
Sep 12, 2008 | 35.80 | 35.87 | 35.32 | 35.55 | 4,030,393 | -0.47(-1.32%) |
Sep 11, 2008 | 35.89 | 36.08 | 35.34 | 36.03 | 4,657,125 | -0.12(-0.32%) |
Sep 10, 2008 | 35.96 | 36.44 | 35.76 | 36.14 | 3,217,091 | +0.33(+0.93%) |
Sep 09, 2008 | 36.63 | 37.18 | 35.81 | 35.81 | 4,250,121 | -0.91(-2.47%) |
Sep 08, 2008 | 36.20 | 36.79 | 35.63 | 36.72 | 3,271,869 | +1.10(+3.08%) |
Sep 05, 2008 | 35.36 | 35.70 | 35.02 | 35.62 | 0 | -0.09(-0.26%) |
Sep 04, 2008 | 36.55 | 36.57 | 35.45 | 35.71 | 4,946,486 | -0.96(-2.61%) |
Sep 03, 2008 | 36.09 | 37.06 | 36.02 | 36.67 | 4,169,231 | +0.65(+1.80%) |