Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 20.25 | 20.90 | 20.16 | 20.86 | 2,251,629 | +0.65(+3.20%) |
Nov 26, 2008 | 17.79 | 20.26 | 17.08 | 20.22 | 5,730,359 | +1.90(+10.39%) |
Nov 25, 2008 | 19.06 | 19.49 | 17.41 | 18.31 | 5,063,822 | -0.25(-1.35%) |
Nov 24, 2008 | 16.92 | 18.79 | 16.65 | 18.57 | 9,216,408 | +1.60(+9.42%) |
Nov 21, 2008 | 16.40 | 17.08 | 14.80 | 16.97 | 13,863,111 | +1.64(+10.70%) |
Nov 20, 2008 | 15.25 | 17.30 | 15.15 | 15.33 | 13,300,705 | -0.77(-4.81%) |
Nov 19, 2008 | 17.70 | 17.81 | 15.99 | 16.10 | 10,155,862 | -1.73(-9.68%) |
Nov 18, 2008 | 17.89 | 18.35 | 16.90 | 17.83 | 8,132,684 | +0.16(+0.93%) |
Nov 17, 2008 | 18.86 | 19.25 | 17.66 | 17.66 | 7,195,116 | -1.56(-8.09%) |
Nov 14, 2008 | 19.40 | 20.75 | 19.09 | 19.22 | 4,463,835 | -0.66(-3.31%) |
Nov 13, 2008 | 19.63 | 19.93 | 17.44 | 19.88 | 11,979,900 | +0.44(+2.26%) |
Nov 12, 2008 | 19.88 | 20.47 | 19.43 | 19.44 | 4,353,226 | -0.73(-3.60%) |
Nov 11, 2008 | 21.31 | 21.31 | 19.82 | 20.16 | 5,062,602 | -1.40(-6.48%) |
Nov 10, 2008 | 22.29 | 22.71 | 21.25 | 21.56 | 4,444,945 | -0.60(-2.70%) |
Nov 07, 2008 | 22.02 | 22.90 | 21.37 | 22.16 | 3,704,148 | +0.63(+2.95%) |
Nov 06, 2008 | 23.63 | 23.63 | 21.27 | 21.52 | 6,889,906 | -1.65(-7.13%) |
Nov 05, 2008 | 25.25 | 25.82 | 22.75 | 23.18 | 5,413,809 | -2.43(-9.48%) |
Nov 04, 2008 | 24.51 | 25.62 | 23.90 | 25.60 | 5,858,447 | +1.68(+7.01%) |
Nov 03, 2008 | 24.18 | 24.57 | 23.61 | 23.93 | 6,773,550 | -0.19(-0.78%) |
Oct 31, 2008 | 23.46 | 24.39 | 22.61 | 24.11 | 6,092,681 | +0.48(+2.01%) |
Oct 30, 2008 | 24.21 | 24.39 | 22.79 | 23.64 | 6,650,492 | +0.73(+3.20%) |
Oct 29, 2008 | 22.29 | 24.06 | 21.68 | 22.91 | 7,789,007 | +0.49(+2.20%) |
Oct 28, 2008 | 20.13 | 22.45 | 19.06 | 22.41 | 11,152,496 | +2.90(+14.84%) |
Oct 27, 2008 | 18.86 | 20.55 | 18.85 | 19.52 | 8,003,539 | +0.32(+1.68%) |
Oct 24, 2008 | 16.84 | 20.00 | 16.25 | 19.19 | 12,001,195 | +0.31(+1.65%) |
Oct 23, 2008 | 19.70 | 20.86 | 16.77 | 18.88 | 11,363,594 | -1.09(-5.47%) |
Oct 22, 2008 | 21.35 | 21.85 | 19.45 | 19.97 | 11,724,935 | -2.48(-11.05%) |
Oct 21, 2008 | 23.87 | 24.24 | 22.14 | 22.46 | 6,946,119 | -2.02(-8.25%) |
Oct 20, 2008 | 24.40 | 25.09 | 23.57 | 24.47 | 5,143,642 | +0.40(+1.67%) |
Oct 17, 2008 | 23.30 | 25.57 | 23.25 | 24.07 | 5,241,960 | -0.33(-1.35%) |
Oct 16, 2008 | 22.71 | 24.67 | 20.93 | 24.40 | 8,462,196 | +1.99(+8.87%) |
Oct 15, 2008 | 26.13 | 26.48 | 22.26 | 22.41 | 7,908,457 | -4.14(-15.58%) |
Oct 14, 2008 | 28.12 | 28.79 | 25.39 | 26.55 | 7,985,581 | -0.41(-1.52%) |
Oct 13, 2008 | 26.12 | 27.37 | 24.76 | 26.96 | 6,589,345 | +2.57(+10.53%) |
Oct 10, 2008 | 22.71 | 24.93 | 21.50 | 24.39 | 12,694,486 | -0.01(-0.03%) |
Oct 09, 2008 | 28.99 | 28.99 | 23.53 | 24.40 | 9,786,575 | -3.69(-13.14%) |
Oct 08, 2008 | 27.44 | 31.20 | 26.84 | 28.09 | 4,131,708 | -0.57(-1.98%) |
Oct 07, 2008 | 31.75 | 32.01 | 28.24 | 28.65 | 4,144,705 | -3.17(-9.97%) |
Oct 06, 2008 | 30.17 | 32.17 | 27.24 | 31.82 | 4,507,935 | +1.40(+4.61%) |
Oct 03, 2008 | 33.08 | 34.45 | 30.37 | 30.42 | 3,238,831 | -0.63(-2.04%) |
Oct 02, 2008 | 33.89 | 35.37 | 30.65 | 31.06 | 3,487,934 | -2.82(-8.32%) |
Oct 01, 2008 | 32.74 | 34.46 | 32.07 | 33.87 | 2,568,559 | +1.12(+3.41%) |
Sep 30, 2008 | 31.71 | 35.37 | 30.81 | 32.76 | 3,664,595 | +2.26(+7.42%) |
Sep 29, 2008 | 37.15 | 37.20 | 30.49 | 30.49 | 5,668,003 | -6.67(-17.94%) |
Sep 26, 2008 | 34.43 | 37.34 | 34.17 | 37.16 | 2,934,068 | +1.79(+5.07%) |
Sep 25, 2008 | 36.59 | 36.65 | 34.95 | 35.37 | 3,052,954 | -0.43(-1.21%) |
Sep 24, 2008 | 34.62 | 36.56 | 34.18 | 35.80 | 2,453,452 | +1.80(+5.29%) |
Sep 23, 2008 | 34.64 | 35.37 | 33.85 | 34.00 | 3,653,644 | -1.32(-3.73%) |
Sep 22, 2008 | 38.98 | 39.64 | 34.20 | 35.32 | 5,414,527 | -4.33(-10.92%) |
Sep 19, 2008 | 41.62 | 42.81 | 29.13 | 39.65 | 9,982,756 | +3.51(+9.70%) |
Sep 18, 2008 | 33.15 | 36.83 | 30.35 | 36.14 | 14,728,165 | +3.53(+10.83%) |
Sep 17, 2008 | 34.76 | 34.78 | 31.76 | 32.61 | 12,359,158 | -2.94(-8.27%) |
Sep 16, 2008 | 32.12 | 35.88 | 31.96 | 35.55 | 12,972,532 | +2.63(+7.98%) |
Sep 15, 2008 | 33.66 | 34.69 | 32.80 | 32.92 | 10,254,409 | -2.11(-6.02%) |
Sep 12, 2008 | 35.78 | 35.78 | 34.68 | 35.03 | 5,805,217 | -0.39(-1.10%) |
Sep 11, 2008 | 34.30 | 35.50 | 33.80 | 35.42 | 8,090,258 | +0.10(+0.29%) |
Sep 10, 2008 | 35.28 | 36.27 | 34.16 | 35.32 | 5,555,971 | +0.04(+0.10%) |
Sep 09, 2008 | 37.18 | 37.64 | 35.14 | 35.28 | 6,648,609 | -2.31(-6.16%) |
Sep 08, 2008 | 37.05 | 38.87 | 36.31 | 37.60 | 8,090,927 | +2.15(+6.07%) |
Sep 05, 2008 | 34.56 | 35.51 | 33.56 | 35.45 | 5,452,184 | +0.78(+2.24%) |
Sep 04, 2008 | 35.87 | 36.38 | 34.64 | 34.67 | 3,939,933 | -1.70(-4.68%) |
Sep 03, 2008 | 36.21 | 36.45 | 35.52 | 36.37 | 2,693,342 | +0.36(+1.00%) |