Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 17.00 | 17.52 | 16.96 | 17.42 | 5,532,419 | +0.37(+2.17%) |
Nov 26, 2008 | 16.25 | 17.15 | 16.13 | 17.05 | 14,803,928 | +0.52(+3.15%) |
Nov 25, 2008 | 16.77 | 16.87 | 16.10 | 16.53 | 19,655,172 | +0.23(+1.43%) |
Nov 24, 2008 | 15.74 | 16.70 | 15.68 | 16.29 | 27,077,110 | +0.78(+5.00%) |
Nov 21, 2008 | 15.12 | 15.64 | 14.46 | 15.52 | 36,963,376 | +0.44(+2.95%) |
Nov 20, 2008 | 15.33 | 15.88 | 14.50 | 15.07 | 27,742,588 | -0.41(-2.68%) |
Nov 19, 2008 | 16.74 | 16.74 | 15.46 | 15.49 | 30,554,806 | -1.07(-6.46%) |
Nov 18, 2008 | 16.45 | 16.78 | 16.03 | 16.56 | 19,482,424 | +0.02(+0.09%) |
Nov 17, 2008 | 16.50 | 17.05 | 16.31 | 16.54 | 22,848,526 | -0.34(-2.01%) |
Nov 14, 2008 | 17.47 | 17.75 | 16.72 | 16.88 | 23,240,564 | -0.75(-4.23%) |
Nov 13, 2008 | 16.90 | 17.69 | 15.75 | 17.63 | 32,110,224 | +0.90(+5.36%) |
Nov 12, 2008 | 17.27 | 17.27 | 16.55 | 16.73 | 15,154,766 | -0.84(-4.76%) |
Nov 11, 2008 | 17.74 | 17.90 | 17.20 | 17.57 | 20,454,378 | -0.40(-2.22%) |
Nov 10, 2008 | 18.50 | 18.55 | 17.72 | 17.97 | 12,611,386 | +0.01(+0.04%) |
Nov 07, 2008 | 18.04 | 18.13 | 17.54 | 17.96 | 15,323,752 | +0.18(+1.02%) |
Nov 06, 2008 | 18.46 | 18.79 | 17.45 | 17.78 | 18,150,866 | -0.83(-4.46%) |
Nov 05, 2008 | 19.70 | 19.73 | 18.61 | 18.61 | 20,681,244 | -0.93(-4.78%) |
Nov 04, 2008 | 19.23 | 19.87 | 19.03 | 19.54 | 20,176,860 | +0.89(+4.77%) |
Nov 03, 2008 | 18.91 | 18.98 | 18.55 | 18.65 | 11,732,017 | -0.32(-1.71%) |
Oct 31, 2008 | 18.49 | 19.07 | 18.15 | 18.98 | 16,913,072 | +0.61(+3.32%) |
Oct 30, 2008 | 18.24 | 18.71 | 17.97 | 18.37 | 19,425,526 | +0.29(+1.58%) |
Oct 29, 2008 | 17.97 | 18.78 | 17.69 | 18.08 | 21,149,386 | +0.43(+2.43%) |
Oct 28, 2008 | 16.70 | 17.88 | 16.12 | 17.65 | 16,353,457 | +1.64(+10.26%) |
Oct 27, 2008 | 16.43 | 17.15 | 16.01 | 16.01 | 15,252,220 | -0.64(-3.85%) |
Oct 24, 2008 | 16.32 | 17.12 | 16.25 | 16.65 | 23,420,886 | -0.99(-5.60%) |
Oct 23, 2008 | 17.51 | 17.79 | 16.52 | 17.63 | 25,967,524 | +0.11(+0.64%) |
Oct 22, 2008 | 17.79 | 17.97 | 16.83 | 17.52 | 26,965,512 | -0.75(-4.08%) |
Oct 21, 2008 | 18.64 | 18.92 | 18.22 | 18.27 | 14,816,036 | -0.51(-2.73%) |
Oct 20, 2008 | 18.39 | 18.78 | 18.06 | 18.78 | 17,631,034 | +1.02(+5.77%) |
Oct 17, 2008 | 17.51 | 18.98 | 17.51 | 17.75 | 16,024,348 | -0.69(-3.72%) |
Oct 16, 2008 | 17.66 | 18.52 | 16.93 | 18.44 | 27,239,842 | +0.76(+4.31%) |
Oct 15, 2008 | 19.17 | 19.17 | 17.64 | 17.68 | 21,097,532 | -1.76(-9.03%) |
Oct 14, 2008 | 20.95 | 20.95 | 18.89 | 19.44 | 23,054,088 | -0.06(-0.31%) |
Oct 13, 2008 | 18.99 | 19.94 | 18.54 | 19.50 | 10,382,212 | +1.76(+9.90%) |
Oct 10, 2008 | 17.27 | 18.78 | 16.73 | 17.74 | 31,018,848 | -0.59(-3.21%) |
Oct 09, 2008 | 19.91 | 19.91 | 18.09 | 18.33 | 20,484,724 | -1.04(-5.37%) |
Oct 08, 2008 | 18.86 | 20.16 | 18.86 | 19.37 | 25,065,850 | -0.35(-1.76%) |
Oct 07, 2008 | 20.78 | 20.94 | 19.46 | 19.71 | 21,211,218 | -0.69(-3.36%) |
Oct 06, 2008 | 20.25 | 20.51 | 19.27 | 20.40 | 27,557,184 | -0.57(-2.70%) |
Oct 03, 2008 | 21.48 | 21.80 | 20.78 | 20.97 | 0 | -0.24(-1.14%) |
Oct 02, 2008 | 22.33 | 22.33 | 20.96 | 21.21 | 19,478,650 | -1.45(-6.42%) |
Oct 01, 2008 | 22.84 | 22.84 | 22.14 | 22.66 | 27,885,222 | -0.44(-1.92%) |
Sep 30, 2008 | 22.61 | 23.17 | 22.42 | 23.11 | 13,336,179 | +0.50(+2.20%) |
Sep 29, 2008 | 23.39 | 23.62 | 22.07 | 22.61 | 21,607,062 | -1.18(-4.97%) |
Sep 26, 2008 | 23.38 | 23.82 | 23.09 | 23.79 | 0 | -0.10(-0.41%) |
Sep 25, 2008 | 23.64 | 24.06 | 23.36 | 23.89 | 14,182,204 | +0.23(+0.96%) |
Sep 24, 2008 | 24.00 | 24.02 | 23.34 | 23.66 | 11,851,111 | -0.23(-0.98%) |
Sep 23, 2008 | 24.45 | 24.56 | 23.74 | 23.90 | 15,944,724 | -0.39(-1.61%) |
Sep 22, 2008 | 24.87 | 25.16 | 24.27 | 24.29 | 7,045,305 | -0.66(-2.66%) |
Sep 19, 2008 | 26.38 | 26.38 | 24.94 | 24.95 | 0 | +0.40(+1.63%) |
Sep 18, 2008 | 23.85 | 24.76 | 23.03 | 24.55 | 41,068,508 | +0.81(+3.43%) |
Sep 17, 2008 | 24.39 | 24.39 | 23.69 | 23.74 | 20,677,444 | -1.01(-4.08%) |
Sep 16, 2008 | 24.11 | 25.02 | 24.06 | 24.75 | 24,547,554 | +0.08(+0.31%) |
Sep 15, 2008 | 24.60 | 25.37 | 24.60 | 24.67 | 21,344,684 | -1.03(-4.02%) |
Sep 12, 2008 | 25.52 | 25.75 | 25.30 | 25.71 | 14,322,124 | -0.03(-0.12%) |
Sep 11, 2008 | 24.97 | 25.77 | 24.90 | 25.74 | 11,300,624 | +0.48(+1.91%) |
Sep 10, 2008 | 25.21 | 25.52 | 25.02 | 25.25 | 12,914,206 | +0.16(+0.63%) |
Sep 09, 2008 | 25.69 | 26.05 | 25.07 | 25.10 | 15,173,507 | -0.86(-3.31%) |
Sep 08, 2008 | 25.93 | 26.24 | 25.58 | 25.95 | 20,709,882 | +0.51(+2.01%) |
Sep 05, 2008 | 25.19 | 25.46 | 24.97 | 25.44 | 0 | +0.05(+0.18%) |
Sep 04, 2008 | 26.11 | 26.12 | 25.26 | 25.40 | 15,229,268 | -0.94(-3.58%) |
Sep 03, 2008 | 26.54 | 26.61 | 26.15 | 26.34 | 13,222,655 | -0.23(-0.85%) |