Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 21.18 | 21.86 | 21.08 | 21.82 | 2,153,236 | +0.68(+3.20%) |
Nov 26, 2008 | 18.60 | 21.19 | 17.86 | 21.14 | 5,479,950 | +1.99(+10.39%) |
Nov 25, 2008 | 19.93 | 20.38 | 18.21 | 19.15 | 4,842,540 | -0.26(-1.35%) |
Nov 24, 2008 | 17.69 | 19.65 | 17.41 | 19.41 | 8,813,664 | +1.67(+9.42%) |
Nov 21, 2008 | 17.15 | 17.86 | 15.47 | 17.74 | 13,257,312 | +1.72(+10.70%) |
Nov 20, 2008 | 15.94 | 18.09 | 15.85 | 16.03 | 12,719,482 | -0.81(-4.81%) |
Nov 19, 2008 | 18.51 | 18.62 | 16.72 | 16.84 | 9,712,065 | -1.80(-9.68%) |
Nov 18, 2008 | 18.71 | 19.18 | 17.67 | 18.64 | 7,777,297 | +0.17(+0.93%) |
Nov 17, 2008 | 19.72 | 20.13 | 18.47 | 18.47 | 6,880,700 | -1.63(-8.09%) |
Nov 14, 2008 | 20.29 | 21.70 | 19.96 | 20.10 | 4,268,772 | -0.69(-3.31%) |
Nov 13, 2008 | 20.53 | 20.84 | 18.23 | 20.78 | 11,456,395 | +0.46(+2.26%) |
Nov 12, 2008 | 20.79 | 21.40 | 20.32 | 20.33 | 4,162,996 | -0.76(-3.60%) |
Nov 11, 2008 | 22.28 | 22.28 | 20.73 | 21.08 | 4,841,374 | -1.46(-6.48%) |
Nov 10, 2008 | 23.30 | 23.75 | 22.22 | 22.54 | 4,250,707 | -0.62(-2.70%) |
Nov 07, 2008 | 23.03 | 23.95 | 22.35 | 23.17 | 3,542,282 | +0.66(+2.95%) |
Nov 06, 2008 | 24.71 | 24.71 | 22.24 | 22.51 | 6,588,826 | -1.73(-7.13%) |
Nov 05, 2008 | 26.40 | 27.00 | 23.79 | 24.23 | 5,177,233 | -2.54(-9.48%) |
Nov 04, 2008 | 25.63 | 26.79 | 24.99 | 26.77 | 5,602,441 | +1.75(+7.01%) |
Nov 03, 2008 | 25.28 | 25.70 | 24.69 | 25.02 | 6,477,555 | -0.20(-0.78%) |
Oct 31, 2008 | 24.53 | 25.50 | 23.64 | 25.22 | 5,826,439 | +0.50(+2.01%) |
Oct 30, 2008 | 25.32 | 25.50 | 23.83 | 24.72 | 6,359,875 | +0.77(+3.19%) |
Oct 29, 2008 | 23.31 | 25.16 | 22.67 | 23.95 | 7,448,638 | +0.52(+2.20%) |
Oct 28, 2008 | 21.05 | 23.48 | 19.93 | 23.44 | 10,665,147 | +3.03(+14.84%) |
Oct 27, 2008 | 19.72 | 21.49 | 19.71 | 20.41 | 7,653,795 | +0.34(+1.68%) |
Oct 24, 2008 | 17.61 | 20.92 | 16.99 | 20.07 | 11,476,759 | +0.33(+1.65%) |
Oct 23, 2008 | 20.60 | 21.82 | 17.54 | 19.74 | 10,867,021 | -1.14(-5.47%) |
Oct 22, 2008 | 22.33 | 22.84 | 20.34 | 20.89 | 11,212,572 | -2.60(-11.05%) |
Oct 21, 2008 | 24.96 | 25.35 | 23.15 | 23.48 | 6,642,584 | -2.11(-8.25%) |
Oct 20, 2008 | 25.51 | 26.24 | 24.64 | 25.59 | 4,918,872 | +0.42(+1.67%) |
Oct 17, 2008 | 24.37 | 26.73 | 24.32 | 25.17 | 5,012,894 | -0.34(-1.35%) |
Oct 16, 2008 | 23.74 | 25.80 | 21.88 | 25.52 | 8,092,410 | +2.08(+8.87%) |
Oct 15, 2008 | 27.33 | 27.69 | 23.28 | 23.44 | 7,562,868 | -4.32(-15.58%) |
Oct 14, 2008 | 29.40 | 30.10 | 26.55 | 27.76 | 7,636,622 | -0.43(-1.52%) |
Oct 13, 2008 | 27.32 | 28.62 | 25.89 | 28.19 | 6,301,400 | +2.68(+10.53%) |
Oct 10, 2008 | 23.75 | 26.07 | 22.48 | 25.50 | 12,139,754 | -0.01(-0.02%) |
Oct 09, 2008 | 30.32 | 30.32 | 24.60 | 25.51 | 9,358,915 | -3.86(-13.14%) |
Oct 08, 2008 | 28.70 | 32.62 | 28.07 | 29.37 | 3,951,158 | -0.59(-1.98%) |
Oct 07, 2008 | 33.20 | 33.48 | 29.53 | 29.96 | 3,963,588 | -3.32(-9.97%) |
Oct 06, 2008 | 31.55 | 33.64 | 28.49 | 33.28 | 4,310,945 | +1.47(+4.61%) |
Oct 03, 2008 | 34.59 | 36.03 | 31.75 | 31.81 | 3,097,298 | -0.66(-2.04%) |
Oct 02, 2008 | 35.44 | 36.99 | 32.05 | 32.47 | 3,335,516 | -2.95(-8.32%) |
Oct 01, 2008 | 34.23 | 36.03 | 33.53 | 35.42 | 2,456,316 | +1.17(+3.41%) |
Sep 30, 2008 | 33.16 | 36.99 | 32.21 | 34.25 | 3,504,457 | +2.37(+7.42%) |
Sep 29, 2008 | 38.85 | 38.90 | 31.89 | 31.89 | 5,420,319 | -6.97(-17.94%) |
Sep 26, 2008 | 36.00 | 39.04 | 35.73 | 38.86 | 2,805,853 | +1.88(+5.07%) |
Sep 25, 2008 | 38.27 | 38.33 | 36.54 | 36.98 | 2,919,544 | -0.45(-1.21%) |
Sep 24, 2008 | 36.20 | 38.23 | 35.74 | 37.44 | 2,346,240 | +1.88(+5.29%) |
Sep 23, 2008 | 36.22 | 36.99 | 35.40 | 35.55 | 3,493,985 | -1.38(-3.73%) |
Sep 22, 2008 | 40.76 | 41.45 | 35.76 | 36.93 | 5,177,919 | -4.53(-10.92%) |
Sep 19, 2008 | 43.53 | 44.77 | 30.46 | 41.46 | 9,546,523 | +3.67(+9.70%) |
Sep 18, 2008 | 34.66 | 38.51 | 31.74 | 37.79 | 14,084,564 | +3.69(+10.83%) |
Sep 17, 2008 | 36.35 | 36.36 | 33.21 | 34.10 | 11,819,080 | -3.07(-8.27%) |
Sep 16, 2008 | 33.59 | 37.52 | 33.42 | 37.17 | 12,405,651 | +2.75(+7.98%) |
Sep 15, 2008 | 35.20 | 36.28 | 34.30 | 34.43 | 9,806,306 | -2.21(-6.02%) |
Sep 12, 2008 | 37.41 | 37.41 | 36.27 | 36.63 | 5,551,537 | -0.41(-1.10%) |
Sep 11, 2008 | 35.87 | 37.12 | 35.34 | 37.04 | 7,736,725 | -0.04(-0.12%) |
Sep 10, 2008 | 37.05 | 38.08 | 35.87 | 37.09 | 5,291,254 | +0.04(+0.10%) |
Sep 09, 2008 | 39.04 | 39.53 | 36.90 | 37.05 | 6,331,833 | -2.43(-6.16%) |
Sep 08, 2008 | 38.90 | 40.81 | 38.12 | 39.48 | 7,705,431 | +2.26(+6.07%) |
Sep 05, 2008 | 36.29 | 37.29 | 35.24 | 37.22 | 5,192,412 | +0.82(+2.24%) |
Sep 04, 2008 | 37.67 | 38.20 | 36.38 | 36.40 | 3,752,214 | -1.79(-4.68%) |
Sep 03, 2008 | 38.02 | 38.28 | 37.30 | 38.19 | 2,565,016 | +0.38(+1.00%) |