Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 20.00 | 20.19 | 19.58 | 19.92 | 14,158,097 | -0.64(-3.11%) |
Nov 26, 2008 | 18.45 | 20.74 | 18.38 | 20.56 | 34,029,184 | +1.86(+9.94%) |
Nov 25, 2008 | 19.31 | 19.38 | 18.08 | 18.70 | 43,386,100 | +0.75(+4.20%) |
Nov 24, 2008 | 17.38 | 18.86 | 17.30 | 17.95 | 52,722,044 | +1.31(+7.90%) |
Nov 21, 2008 | 16.73 | 16.88 | 15.67 | 16.64 | 44,181,568 | +1.40(+9.19%) |
Nov 20, 2008 | 16.70 | 17.00 | 15.09 | 15.24 | 50,949,472 | -1.88(-10.96%) |
Nov 19, 2008 | 18.19 | 18.47 | 16.78 | 17.11 | 43,637,040 | -1.71(-9.06%) |
Nov 18, 2008 | 19.24 | 19.54 | 17.99 | 18.82 | 36,819,368 | -0.33(-1.75%) |
Nov 17, 2008 | 19.04 | 20.06 | 18.73 | 19.15 | 39,921,900 | -0.43(-2.17%) |
Nov 14, 2008 | 19.71 | 20.36 | 19.11 | 19.58 | 45,743,388 | -1.52(-7.22%) |
Nov 13, 2008 | 19.19 | 21.25 | 17.63 | 21.10 | 69,436,968 | +2.32(+12.34%) |
Nov 12, 2008 | 19.77 | 19.89 | 18.36 | 18.78 | 44,704,120 | -2.11(-10.09%) |
Nov 11, 2008 | 20.62 | 21.40 | 19.93 | 20.89 | 34,929,380 | -0.74(-3.43%) |
Nov 10, 2008 | 22.46 | 22.72 | 20.79 | 21.63 | 32,856,526 | +0.09(+0.42%) |
Nov 07, 2008 | 21.08 | 21.83 | 20.68 | 21.54 | 39,568,616 | +1.17(+5.73%) |
Nov 06, 2008 | 21.31 | 21.49 | 19.61 | 20.38 | 44,487,764 | -1.16(-5.37%) |
Nov 05, 2008 | 23.25 | 23.71 | 21.11 | 21.53 | 45,711,300 | -2.61(-10.80%) |
Nov 04, 2008 | 22.84 | 24.56 | 22.80 | 24.14 | 44,041,048 | +2.16(+9.82%) |
Nov 03, 2008 | 21.74 | 22.22 | 21.29 | 21.98 | 23,200,894 | +0.64(+3.00%) |
Oct 31, 2008 | 21.11 | 22.07 | 20.96 | 21.34 | 34,551,880 | -0.81(-3.66%) |
Oct 30, 2008 | 21.11 | 22.49 | 21.11 | 22.15 | 51,700,844 | +1.99(+9.90%) |
Oct 29, 2008 | 19.10 | 21.11 | 18.19 | 20.15 | 50,980,760 | +1.13(+5.93%) |
Oct 28, 2008 | 17.77 | 19.22 | 16.94 | 19.03 | 49,955,140 | +2.60(+15.83%) |
Oct 27, 2008 | 17.03 | 17.39 | 16.18 | 16.43 | 37,984,716 | -0.54(-3.17%) |
Oct 24, 2008 | 16.28 | 17.56 | 16.09 | 16.96 | 49,019,412 | -1.67(-8.97%) |
Oct 23, 2008 | 17.82 | 19.59 | 17.50 | 18.64 | 48,921,676 | +0.03(+0.15%) |
Oct 22, 2008 | 19.71 | 19.98 | 17.21 | 18.61 | 50,156,864 | -2.83(-13.21%) |
Oct 21, 2008 | 21.67 | 22.52 | 21.11 | 21.44 | 33,767,716 | -1.65(-7.14%) |
Oct 20, 2008 | 21.94 | 23.25 | 21.81 | 23.09 | 38,239,364 | +1.83(+8.61%) |
Oct 17, 2008 | 20.86 | 22.89 | 19.26 | 21.26 | 54,249,640 | +0.35(+1.68%) |
Oct 16, 2008 | 20.74 | 21.18 | 18.64 | 20.91 | 56,378,316 | +1.09(+5.52%) |
Oct 15, 2008 | 23.03 | 23.03 | 19.66 | 19.81 | 53,340,180 | -4.84(-19.63%) |
Oct 14, 2008 | 26.63 | 26.86 | 23.70 | 24.65 | 58,857,228 | +0.15(+0.60%) |
Oct 13, 2008 | 22.13 | 24.93 | 21.19 | 24.51 | 55,066,040 | +4.99(+25.58%) |
Oct 10, 2008 | 18.25 | 20.53 | 17.72 | 19.51 | 61,564,308 | -0.72(-3.56%) |
Oct 09, 2008 | 22.46 | 23.51 | 19.97 | 20.23 | 57,972,952 | -0.73(-3.49%) |
Oct 08, 2008 | 19.32 | 22.56 | 19.12 | 20.96 | 74,897,576 | -0.71(-3.27%) |
Oct 07, 2008 | 24.54 | 24.95 | 21.44 | 21.67 | 62,011,808 | -2.56(-10.55%) |
Oct 06, 2008 | 23.21 | 24.42 | 21.34 | 24.23 | 72,018,752 | -2.63(-9.79%) |
Oct 03, 2008 | 28.61 | 29.81 | 26.55 | 26.86 | 50,431,308 | -1.17(-4.16%) |
Oct 02, 2008 | 30.48 | 30.54 | 27.41 | 28.02 | 39,431,816 | -3.85(-12.07%) |
Oct 01, 2008 | 31.78 | 32.09 | 30.26 | 31.87 | 30,494,834 | -0.03(-0.11%) |
Sep 30, 2008 | 30.20 | 32.05 | 30.12 | 31.91 | 38,806,896 | +3.01(+10.43%) |
Sep 29, 2008 | 31.64 | 31.68 | 27.57 | 28.89 | 52,226,400 | -5.26(-15.41%) |
Sep 26, 2008 | 33.90 | 34.21 | 33.27 | 34.16 | 0 | -0.94(-2.68%) |
Sep 25, 2008 | 34.56 | 35.51 | 34.27 | 35.10 | 29,171,008 | +1.79(+5.38%) |
Sep 24, 2008 | 33.85 | 34.23 | 33.15 | 33.31 | 21,272,680 | -0.08(-0.25%) |
Sep 23, 2008 | 35.19 | 35.61 | 32.86 | 33.39 | 39,262,636 | -2.28(-6.39%) |
Sep 22, 2008 | 36.47 | 36.71 | 35.58 | 35.67 | 35,783,996 | -0.20(-0.55%) |
Sep 19, 2008 | 35.70 | 36.83 | 34.29 | 35.87 | 0 | +3.83(+11.96%) |
Sep 18, 2008 | 30.88 | 32.13 | 28.66 | 32.04 | 51,575,556 | +1.87(+6.20%) |
Sep 17, 2008 | 32.21 | 32.27 | 29.95 | 30.17 | 56,029,076 | -3.04(-9.15%) |
Sep 16, 2008 | 30.83 | 33.37 | 30.36 | 33.20 | 54,670,372 | +0.45(+1.38%) |
Sep 15, 2008 | 33.16 | 34.66 | 32.55 | 32.75 | 51,969,076 | -3.38(-9.36%) |
Sep 12, 2008 | 34.65 | 36.35 | 34.45 | 36.13 | 40,012,812 | +1.77(+5.14%) |
Sep 11, 2008 | 32.38 | 34.46 | 32.24 | 34.36 | 39,677,984 | +0.40(+1.17%) |
Sep 10, 2008 | 33.61 | 34.22 | 32.31 | 33.97 | 42,378,632 | +0.88(+2.67%) |
Sep 09, 2008 | 34.69 | 35.16 | 32.86 | 33.08 | 39,136,280 | -2.64(-7.39%) |
Sep 08, 2008 | 38.10 | 38.24 | 35.49 | 35.72 | 41,659,228 | -0.78(-2.14%) |
Sep 05, 2008 | 35.77 | 36.68 | 34.98 | 36.51 | 0 | -0.26(-0.71%) |
Sep 04, 2008 | 38.50 | 38.67 | 36.32 | 36.77 | 32,580,060 | -2.18(-5.60%) |
Sep 03, 2008 | 39.62 | 40.42 | 38.25 | 38.95 | 21,102,170 | -0.77(-1.94%) |