Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 21.17 | 21.84 | 21.07 | 21.81 | 2,154,465 | +0.68(+3.20%) |
Nov 26, 2008 | 18.59 | 21.18 | 17.85 | 21.13 | 5,483,078 | +1.99(+10.39%) |
Nov 25, 2008 | 19.92 | 20.36 | 18.20 | 19.14 | 4,845,304 | -0.26(-1.35%) |
Nov 24, 2008 | 17.68 | 19.64 | 17.40 | 19.40 | 8,818,694 | +1.67(+9.42%) |
Nov 21, 2008 | 17.14 | 17.85 | 15.46 | 17.73 | 13,264,878 | +1.71(+10.70%) |
Nov 20, 2008 | 15.93 | 18.08 | 15.84 | 16.02 | 12,726,741 | -0.81(-4.81%) |
Nov 19, 2008 | 18.50 | 18.61 | 16.71 | 16.83 | 9,717,607 | -1.80(-9.68%) |
Nov 18, 2008 | 18.69 | 19.17 | 17.66 | 18.63 | 7,781,736 | +0.17(+0.93%) |
Nov 17, 2008 | 19.71 | 20.12 | 18.46 | 18.46 | 6,884,627 | -1.63(-8.09%) |
Nov 14, 2008 | 20.28 | 21.69 | 19.95 | 20.08 | 4,271,208 | -0.69(-3.31%) |
Nov 13, 2008 | 20.52 | 20.82 | 18.22 | 20.77 | 11,462,934 | +0.46(+2.26%) |
Nov 12, 2008 | 20.78 | 21.39 | 20.31 | 20.31 | 4,165,372 | -0.76(-3.60%) |
Nov 11, 2008 | 22.27 | 22.27 | 20.72 | 21.07 | 4,844,137 | -1.46(-6.48%) |
Nov 10, 2008 | 23.29 | 23.74 | 22.21 | 22.53 | 4,253,133 | -0.62(-2.70%) |
Nov 07, 2008 | 23.02 | 23.94 | 22.33 | 23.16 | 3,544,304 | +0.66(+2.95%) |
Nov 06, 2008 | 24.70 | 24.70 | 22.23 | 22.49 | 6,592,587 | -1.73(-7.13%) |
Nov 05, 2008 | 26.39 | 26.99 | 23.77 | 24.22 | 5,180,187 | -2.54(-9.48%) |
Nov 04, 2008 | 25.62 | 26.77 | 24.97 | 26.76 | 5,605,638 | +1.75(+7.01%) |
Nov 03, 2008 | 25.27 | 25.68 | 24.68 | 25.00 | 6,481,252 | -0.20(-0.78%) |
Oct 31, 2008 | 24.52 | 25.49 | 23.63 | 25.20 | 5,829,764 | +0.50(+2.01%) |
Oct 30, 2008 | 25.30 | 25.49 | 23.82 | 24.71 | 6,363,505 | +0.76(+3.20%) |
Oct 29, 2008 | 23.30 | 25.15 | 22.65 | 23.94 | 7,452,889 | +0.52(+2.20%) |
Oct 28, 2008 | 21.04 | 23.46 | 19.92 | 23.42 | 10,671,234 | +3.03(+14.84%) |
Oct 27, 2008 | 19.71 | 21.47 | 19.70 | 20.40 | 7,658,163 | +0.34(+1.68%) |
Oct 24, 2008 | 17.60 | 20.91 | 16.98 | 20.06 | 11,483,309 | +0.33(+1.65%) |
Oct 23, 2008 | 20.59 | 21.81 | 17.53 | 19.73 | 10,873,223 | -1.14(-5.47%) |
Oct 22, 2008 | 22.32 | 22.83 | 20.33 | 20.87 | 11,218,971 | -2.59(-11.05%) |
Oct 21, 2008 | 24.95 | 25.34 | 23.14 | 23.47 | 6,646,375 | -2.11(-8.25%) |
Oct 20, 2008 | 25.50 | 26.22 | 24.63 | 25.58 | 4,921,679 | +0.42(+1.67%) |
Oct 17, 2008 | 24.35 | 26.72 | 24.30 | 25.16 | 5,015,755 | -0.34(-1.35%) |
Oct 16, 2008 | 23.73 | 25.78 | 21.87 | 25.50 | 8,097,028 | +2.08(+8.87%) |
Oct 15, 2008 | 27.31 | 27.68 | 23.26 | 23.42 | 7,567,185 | -4.32(-15.58%) |
Oct 14, 2008 | 29.38 | 30.08 | 26.53 | 27.75 | 7,640,981 | -0.43(-1.52%) |
Oct 13, 2008 | 27.30 | 28.61 | 25.88 | 28.17 | 6,304,996 | +2.68(+10.53%) |
Oct 10, 2008 | 23.74 | 26.05 | 22.47 | 25.49 | 12,146,682 | -0.01(-0.03%) |
Oct 09, 2008 | 30.30 | 30.30 | 24.59 | 25.50 | 9,364,256 | -3.86(-13.14%) |
Oct 08, 2008 | 28.68 | 32.60 | 28.05 | 29.35 | 3,953,413 | -0.59(-1.98%) |
Oct 07, 2008 | 33.18 | 33.46 | 29.51 | 29.94 | 3,965,850 | -3.31(-9.97%) |
Oct 06, 2008 | 31.53 | 33.62 | 28.47 | 33.26 | 4,313,405 | +1.47(+4.61%) |
Oct 03, 2008 | 34.57 | 36.01 | 31.74 | 31.79 | 3,099,066 | -0.66(-2.04%) |
Oct 02, 2008 | 35.42 | 36.97 | 32.04 | 32.46 | 3,337,420 | -2.94(-8.32%) |
Oct 01, 2008 | 34.22 | 36.01 | 33.51 | 35.40 | 2,457,718 | +1.17(+3.41%) |
Sep 30, 2008 | 33.14 | 36.97 | 32.19 | 34.23 | 3,506,457 | +2.36(+7.42%) |
Sep 29, 2008 | 38.82 | 38.88 | 31.87 | 31.87 | 5,423,413 | -6.97(-17.94%) |
Sep 26, 2008 | 35.98 | 39.02 | 35.71 | 38.84 | 2,807,454 | +1.87(+5.07%) |
Sep 25, 2008 | 38.24 | 38.31 | 36.52 | 36.96 | 2,921,210 | -0.45(-1.21%) |
Sep 24, 2008 | 36.18 | 38.21 | 35.72 | 37.41 | 2,347,579 | +1.88(+5.29%) |
Sep 23, 2008 | 36.20 | 36.97 | 35.38 | 35.53 | 3,495,979 | -1.38(-3.73%) |
Sep 22, 2008 | 40.74 | 41.43 | 35.74 | 36.91 | 5,180,874 | -4.53(-10.92%) |
Sep 19, 2008 | 43.50 | 44.74 | 30.44 | 41.44 | 9,551,971 | +3.67(+9.70%) |
Sep 18, 2008 | 34.64 | 38.49 | 31.72 | 37.77 | 14,092,603 | +3.69(+10.83%) |
Sep 17, 2008 | 36.33 | 36.34 | 33.20 | 34.08 | 11,825,825 | -3.07(-8.27%) |
Sep 16, 2008 | 33.57 | 37.50 | 33.41 | 37.15 | 12,412,731 | +2.75(+7.98%) |
Sep 15, 2008 | 35.18 | 36.25 | 34.28 | 34.41 | 9,811,902 | -2.21(-6.02%) |
Sep 12, 2008 | 37.39 | 37.39 | 36.25 | 36.61 | 5,554,706 | -0.41(-1.10%) |
Sep 11, 2008 | 35.85 | 37.10 | 35.32 | 37.02 | 7,741,140 | -0.04(-0.12%) |
Sep 10, 2008 | 37.03 | 38.06 | 35.85 | 37.06 | 5,294,274 | +0.04(+0.10%) |
Sep 09, 2008 | 39.01 | 39.51 | 36.88 | 37.03 | 6,335,447 | -2.43(-6.16%) |
Sep 08, 2008 | 38.88 | 40.79 | 38.10 | 39.45 | 7,709,828 | +2.26(+6.07%) |
Sep 05, 2008 | 36.27 | 37.27 | 35.22 | 37.20 | 5,195,376 | +0.82(+2.24%) |
Sep 04, 2008 | 37.64 | 38.17 | 36.36 | 36.38 | 3,754,355 | -1.78(-4.68%) |
Sep 03, 2008 | 38.00 | 38.26 | 37.28 | 38.17 | 2,566,480 | +0.38(+0.99%) |