Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 16.76 | 17.13 | 16.66 | 17.01 | 1,790,560 | +0.26(+1.54%) |
Nov 26, 2008 | 15.82 | 16.94 | 15.60 | 16.75 | 8,527,908 | +0.93(+5.88%) |
Nov 25, 2008 | 16.01 | 16.10 | 15.36 | 15.82 | 12,548,887 | +0.20(+1.28%) |
Nov 24, 2008 | 14.89 | 15.97 | 14.54 | 15.62 | 16,606,497 | +1.14(+7.85%) |
Nov 21, 2008 | 13.74 | 14.54 | 13.38 | 14.49 | 24,248,444 | +0.93(+6.86%) |
Nov 20, 2008 | 14.33 | 14.84 | 13.52 | 13.56 | 19,843,938 | -0.85(-5.88%) |
Nov 19, 2008 | 15.12 | 15.59 | 14.35 | 14.40 | 9,365,318 | -0.99(-6.42%) |
Nov 18, 2008 | 15.27 | 15.75 | 14.90 | 15.39 | 9,971,285 | -0.07(-0.48%) |
Nov 17, 2008 | 15.55 | 16.06 | 15.41 | 15.47 | 10,736,879 | -0.46(-2.87%) |
Nov 14, 2008 | 16.59 | 16.80 | 15.85 | 15.92 | 12,537,736 | -0.81(-4.86%) |
Nov 13, 2008 | 15.84 | 16.74 | 14.79 | 16.74 | 15,952,982 | +1.21(+7.81%) |
Nov 12, 2008 | 16.45 | 16.45 | 15.52 | 15.52 | 7,557,527 | -1.00(-6.08%) |
Nov 11, 2008 | 16.90 | 17.03 | 16.24 | 16.53 | 11,164,559 | -0.60(-3.49%) |
Nov 10, 2008 | 18.11 | 18.11 | 16.81 | 17.13 | 5,767,984 | -0.41(-2.32%) |
Nov 07, 2008 | 18.24 | 18.24 | 17.04 | 17.53 | 5,543,015 | +0.29(+1.68%) |
Nov 06, 2008 | 19.01 | 19.01 | 17.07 | 17.24 | 9,930,618 | -0.95(-5.25%) |
Nov 05, 2008 | 19.57 | 19.57 | 18.12 | 18.20 | 7,177,241 | -1.06(-5.52%) |
Nov 04, 2008 | 19.01 | 19.43 | 18.63 | 19.26 | 8,000,368 | +0.73(+3.94%) |
Nov 03, 2008 | 18.82 | 19.53 | 18.34 | 18.53 | 4,009,104 | -0.55(-2.87%) |
Oct 31, 2008 | 18.08 | 19.20 | 17.49 | 19.08 | 7,175,964 | +0.75(+4.08%) |
Oct 30, 2008 | 18.74 | 18.74 | 17.81 | 18.33 | 7,610,133 | +0.54(+3.03%) |
Oct 29, 2008 | 17.84 | 18.69 | 17.27 | 17.79 | 13,708,775 | +0.36(+2.05%) |
Oct 28, 2008 | 15.81 | 17.74 | 15.64 | 17.43 | 8,904,907 | +1.55(+9.78%) |
Oct 27, 2008 | 15.66 | 16.47 | 15.37 | 15.88 | 7,782,469 | -0.24(-1.49%) |
Oct 24, 2008 | 15.41 | 16.51 | 15.41 | 16.12 | 9,476,792 | -0.71(-4.24%) |
Oct 23, 2008 | 17.82 | 17.82 | 15.86 | 16.84 | 11,877,881 | -0.11(-0.64%) |
Oct 22, 2008 | 17.23 | 17.96 | 16.45 | 16.94 | 8,521,690 | -1.41(-7.69%) |
Oct 21, 2008 | 18.45 | 18.74 | 17.85 | 18.35 | 6,472,083 | -0.21(-1.12%) |
Oct 20, 2008 | 18.72 | 18.72 | 17.92 | 18.56 | 8,469,704 | +0.10(+0.54%) |
Oct 17, 2008 | 18.01 | 18.48 | 17.02 | 18.46 | 11,699,124 | +0.29(+1.60%) |
Oct 16, 2008 | 16.61 | 18.17 | 16.30 | 18.17 | 15,543,461 | +1.20(+7.04%) |
Oct 15, 2008 | 18.88 | 18.88 | 16.98 | 16.98 | 9,845,139 | -2.23(-11.62%) |
Oct 14, 2008 | 20.63 | 20.63 | 18.40 | 19.21 | 13,540,389 | +0.12(+0.61%) |
Oct 13, 2008 | 19.34 | 19.43 | 18.16 | 19.09 | 7,918,449 | +0.72(+3.93%) |
Oct 10, 2008 | 17.10 | 18.84 | 16.23 | 18.37 | 20,486,888 | +0.38(+2.12%) |
Oct 09, 2008 | 19.50 | 19.58 | 17.86 | 17.99 | 10,805,119 | -1.34(-6.92%) |
Oct 08, 2008 | 19.03 | 20.17 | 18.68 | 19.33 | 10,606,888 | +0.00(+0.00%) |
Oct 07, 2008 | 21.29 | 21.29 | 19.32 | 19.33 | 11,359,547 | -1.44(-6.92%) |
Oct 06, 2008 | 21.06 | 21.36 | 19.71 | 20.76 | 16,916,058 | -0.78(-3.62%) |
Oct 03, 2008 | 22.63 | 22.70 | 21.51 | 21.54 | 0 | -0.60(-2.70%) |
Oct 02, 2008 | 23.16 | 23.16 | 22.09 | 22.14 | 8,889,470 | -1.02(-4.41%) |
Oct 01, 2008 | 23.95 | 23.95 | 22.81 | 23.16 | 10,990,170 | -0.43(-1.83%) |
Sep 30, 2008 | 23.16 | 23.59 | 22.58 | 23.59 | 6,294,311 | +0.93(+4.10%) |
Sep 29, 2008 | 24.20 | 24.20 | 22.24 | 22.66 | 12,318,703 | -1.62(-6.67%) |
Sep 26, 2008 | 23.71 | 24.28 | 23.49 | 24.28 | 0 | +0.25(+1.04%) |
Sep 25, 2008 | 23.90 | 24.21 | 23.49 | 24.03 | 7,653,162 | +0.14(+0.59%) |
Sep 24, 2008 | 23.88 | 24.23 | 23.40 | 23.89 | 5,606,149 | -0.12(-0.52%) |
Sep 23, 2008 | 23.96 | 24.41 | 23.59 | 24.02 | 8,021,873 | -0.02(-0.10%) |
Sep 22, 2008 | 24.80 | 26.14 | 24.04 | 24.04 | 9,765,695 | -1.03(-4.11%) |
Sep 19, 2008 | 27.32 | 28.64 | 25.07 | 25.07 | 0 | +0.15(+0.60%) |
Sep 18, 2008 | 24.43 | 25.27 | 23.54 | 24.92 | 18,609,878 | +0.81(+3.34%) |
Sep 17, 2008 | 24.88 | 24.93 | 23.97 | 24.12 | 11,553,665 | -0.74(-2.97%) |
Sep 16, 2008 | 24.41 | 25.54 | 24.25 | 24.85 | 12,492,665 | -0.53(-2.09%) |
Sep 15, 2008 | 24.74 | 25.76 | 24.74 | 25.39 | 13,525,522 | -0.51(-1.99%) |
Sep 12, 2008 | 25.71 | 25.95 | 25.44 | 25.90 | 10,466,531 | +0.02(+0.06%) |
Sep 11, 2008 | 25.32 | 25.93 | 25.11 | 25.88 | 13,211,396 | +0.36(+1.40%) |
Sep 10, 2008 | 25.71 | 25.82 | 25.28 | 25.53 | 9,556,422 | -0.07(-0.26%) |
Sep 09, 2008 | 26.36 | 26.52 | 25.53 | 25.59 | 12,134,384 | -0.61(-2.34%) |
Sep 08, 2008 | 25.88 | 26.22 | 25.62 | 26.21 | 14,117,234 | +1.07(+4.26%) |
Sep 05, 2008 | 24.92 | 25.24 | 24.57 | 25.14 | 0 | +0.05(+0.20%) |
Sep 04, 2008 | 25.78 | 25.78 | 25.08 | 25.09 | 9,067,689 | -0.86(-3.33%) |
Sep 03, 2008 | 25.83 | 26.07 | 25.64 | 25.95 | 8,598,325 | +0.17(+0.64%) |