Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 21.46 | 22.35 | 20.69 | 21.70 | 8,424,631 | +0.18(+0.83%) |
Nov 26, 2008 | 20.73 | 21.57 | 20.59 | 21.52 | 13,883,515 | +0.15(+0.71%) |
Nov 25, 2008 | 23.26 | 23.45 | 20.37 | 21.37 | 20,273,334 | -1.80(-7.75%) |
Nov 24, 2008 | 19.29 | 23.29 | 18.56 | 23.16 | 24,037,822 | +4.60(+24.81%) |
Nov 21, 2008 | 18.06 | 18.85 | 16.52 | 18.56 | 25,892,782 | +1.06(+6.08%) |
Nov 20, 2008 | 17.73 | 19.82 | 16.89 | 17.50 | 26,361,216 | -0.74(-4.06%) |
Nov 19, 2008 | 20.16 | 20.87 | 18.05 | 18.24 | 17,862,782 | -2.33(-11.35%) |
Nov 18, 2008 | 19.62 | 20.75 | 19.25 | 20.57 | 16,429,215 | +0.93(+4.72%) |
Nov 17, 2008 | 21.62 | 21.84 | 19.53 | 19.65 | 15,587,491 | -2.08(-9.56%) |
Nov 14, 2008 | 23.38 | 23.75 | 21.35 | 21.72 | 15,326,967 | -1.91(-8.08%) |
Nov 13, 2008 | 21.12 | 24.31 | 20.21 | 23.63 | 23,359,682 | +2.66(+12.71%) |
Nov 12, 2008 | 20.83 | 21.55 | 20.83 | 20.97 | 14,433,123 | -0.32(-1.52%) |
Nov 11, 2008 | 21.49 | 22.16 | 21.05 | 21.29 | 13,440,378 | -0.36(-1.66%) |
Nov 10, 2008 | 21.90 | 22.42 | 21.18 | 21.65 | 9,821,827 | +0.03(+0.13%) |
Nov 07, 2008 | 21.69 | 22.17 | 20.83 | 21.62 | 11,722,124 | +0.14(+0.64%) |
Nov 06, 2008 | 22.25 | 23.09 | 21.23 | 21.48 | 14,653,258 | -0.85(-3.83%) |
Nov 05, 2008 | 24.06 | 24.91 | 21.99 | 22.34 | 10,810,436 | -2.38(-9.65%) |
Nov 04, 2008 | 23.88 | 24.98 | 23.88 | 24.72 | 11,405,286 | +1.13(+4.81%) |
Nov 03, 2008 | 23.70 | 23.75 | 23.05 | 23.59 | 8,000,076 | -0.11(-0.45%) |
Oct 31, 2008 | 22.93 | 23.88 | 22.24 | 23.70 | 12,802,522 | +1.06(+4.66%) |
Oct 30, 2008 | 22.78 | 23.03 | 21.75 | 22.64 | 10,976,391 | +0.90(+4.13%) |
Oct 29, 2008 | 23.01 | 23.62 | 21.22 | 21.74 | 13,765,888 | -1.10(-4.81%) |
Oct 28, 2008 | 19.82 | 23.23 | 18.90 | 22.84 | 16,797,174 | +3.81(+20.00%) |
Oct 27, 2008 | 19.97 | 20.58 | 18.83 | 19.03 | 11,779,707 | -0.94(-4.71%) |
Oct 24, 2008 | 18.95 | 20.72 | 18.42 | 19.98 | 18,080,178 | -1.27(-5.98%) |
Oct 23, 2008 | 20.28 | 21.53 | 19.61 | 21.25 | 15,335,736 | +0.98(+4.86%) |
Oct 22, 2008 | 21.94 | 22.73 | 19.22 | 20.26 | 14,503,805 | -2.44(-10.73%) |
Oct 21, 2008 | 21.63 | 24.11 | 21.63 | 22.70 | 10,591,327 | +0.11(+0.48%) |
Oct 20, 2008 | 22.20 | 22.70 | 20.93 | 22.59 | 11,184,146 | +1.18(+5.50%) |
Oct 17, 2008 | 20.12 | 23.40 | 20.12 | 21.41 | 20,293,276 | -0.91(-4.09%) |
Oct 16, 2008 | 22.40 | 23.53 | 19.90 | 22.32 | 26,206,640 | +1.31(+6.26%) |
Oct 15, 2008 | 23.70 | 23.76 | 20.56 | 21.01 | 21,286,076 | -3.96(-15.85%) |
Oct 14, 2008 | 24.13 | 25.91 | 22.01 | 24.97 | 29,582,840 | +2.93(+13.30%) |
Oct 13, 2008 | 21.15 | 22.77 | 19.62 | 22.04 | 19,519,352 | +3.00(+15.77%) |
Oct 10, 2008 | 16.04 | 20.00 | 15.80 | 19.03 | 29,871,350 | +2.38(+14.32%) |
Oct 09, 2008 | 18.38 | 20.46 | 16.65 | 16.65 | 24,318,020 | -0.91(-5.19%) |
Oct 08, 2008 | 15.71 | 22.11 | 14.72 | 17.56 | 24,670,128 | +1.29(+7.90%) |
Oct 07, 2008 | 19.58 | 20.12 | 16.28 | 16.28 | 17,926,588 | -3.05(-15.76%) |
Oct 06, 2008 | 19.06 | 21.11 | 17.94 | 19.32 | 16,464,688 | -2.07(-9.67%) |
Oct 03, 2008 | 23.42 | 24.29 | 21.16 | 21.39 | 14,908,051 | -0.62(-2.84%) |
Oct 02, 2008 | 24.10 | 24.46 | 21.68 | 22.02 | 11,725,898 | -2.16(-8.94%) |
Oct 01, 2008 | 22.63 | 24.93 | 22.09 | 24.18 | 13,824,574 | +0.78(+3.32%) |
Sep 30, 2008 | 21.32 | 23.70 | 20.13 | 23.40 | 23,524,002 | +4.37(+22.94%) |
Sep 29, 2008 | 24.70 | 7182 | 17.36 | 19.03 | 25,805,814 | -7.10(-27.16%) |
Sep 26, 2008 | 23.59 | 26.48 | 23.56 | 26.13 | 10,507,522 | +0.68(+2.65%) |
Sep 25, 2008 | 23.88 | 26.20 | 23.21 | 25.46 | 13,013,652 | +2.09(+8.95%) |
Sep 24, 2008 | 23.81 | 23.81 | 22.20 | 23.37 | 10,850,576 | +0.52(+2.26%) |
Sep 23, 2008 | 23.40 | 24.13 | 22.77 | 22.85 | 10,496,480 | -0.34(-1.46%) |
Sep 22, 2008 | 25.03 | 26.58 | 22.29 | 23.19 | 12,252,875 | -2.46(-9.58%) |
Sep 19, 2008 | 27.71 | 30.89 | 22.45 | 25.64 | 0 | +2.59(+11.21%) |
Sep 18, 2008 | 24.59 | 25.14 | 15.32 | 23.06 | 93,616,000 | -0.72(-3.02%) |
Sep 17, 2008 | 26.33 | 26.40 | 22.67 | 23.78 | 51,847,284 | -3.33(-12.29%) |
Sep 16, 2008 | 25.31 | 27.24 | 24.42 | 27.11 | 34,923,856 | +0.85(+3.23%) |
Sep 15, 2008 | 27.65 | 28.44 | 25.92 | 26.26 | 30,366,864 | -2.43(-8.49%) |
Sep 12, 2008 | 28.20 | 28.78 | 27.52 | 28.70 | 15,972,693 | +0.10(+0.35%) |
Sep 11, 2008 | 26.64 | 28.65 | 25.86 | 28.59 | 21,177,982 | +0.94(+3.40%) |
Sep 10, 2008 | 27.94 | 28.42 | 26.76 | 27.65 | 16,940,504 | +0.40(+1.48%) |
Sep 09, 2008 | 27.97 | 29.03 | 27.18 | 27.25 | 26,624,546 | -1.32(-4.63%) |
Sep 08, 2008 | 28.19 | 29.20 | 27.22 | 28.57 | 34,239,952 | +2.47(+9.47%) |
Sep 05, 2008 | 24.54 | 26.16 | 24.42 | 26.10 | 0 | +1.20(+4.82%) |
Sep 04, 2008 | 25.30 | 26.04 | 24.82 | 24.90 | 16,745,076 | -0.65(-2.56%) |
Sep 03, 2008 | 24.82 | 25.63 | 24.67 | 25.56 | 14,749,771 | +0.54(+2.15%) |