Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 21.10 | 21.22 | 20.39 | 20.66 | 6,489,222 | -0.60(-2.82%) |
Nov 26, 2008 | 19.93 | 22.00 | 19.83 | 21.26 | 18,044,572 | +0.75(+3.66%) |
Nov 25, 2008 | 19.89 | 20.74 | 19.54 | 20.51 | 21,508,968 | +1.05(+5.40%) |
Nov 24, 2008 | 17.52 | 20.01 | 16.88 | 19.46 | 21,937,336 | +2.31(+13.47%) |
Nov 21, 2008 | 17.20 | 17.25 | 15.85 | 17.15 | 21,781,420 | +0.33(+1.96%) |
Nov 20, 2008 | 17.76 | 18.48 | 16.61 | 16.82 | 21,592,200 | -1.22(-6.76%) |
Nov 19, 2008 | 18.97 | 19.46 | 18.00 | 18.04 | 18,580,158 | -1.06(-5.55%) |
Nov 18, 2008 | 19.15 | 19.49 | 18.00 | 19.10 | 21,179,244 | +0.11(+0.58%) |
Nov 17, 2008 | 17.90 | 20.00 | 17.82 | 18.99 | 29,425,916 | +0.76(+4.17%) |
Nov 14, 2008 | 19.24 | 20.12 | 18.14 | 18.23 | 0 | -1.50(-7.60%) |
Nov 13, 2008 | 18.51 | 19.85 | 17.64 | 19.73 | 24,406,820 | +1.38(+7.52%) |
Nov 12, 2008 | 18.32 | 18.83 | 18.25 | 18.35 | 13,523,399 | -0.70(-3.67%) |
Nov 11, 2008 | 19.19 | 19.79 | 18.50 | 19.05 | 11,290,541 | -0.37(-1.91%) |
Nov 10, 2008 | 20.05 | 20.33 | 19.11 | 19.42 | 8,493,539 | -0.24(-1.22%) |
Nov 07, 2008 | 19.22 | 20.03 | 18.94 | 19.66 | 11,447,713 | +0.56(+2.93%) |
Nov 06, 2008 | 20.25 | 20.93 | 18.89 | 19.10 | 18,155,560 | -1.41(-6.87%) |
Nov 05, 2008 | 21.24 | 21.42 | 20.39 | 20.51 | 16,282,909 | -1.11(-5.13%) |
Nov 04, 2008 | 21.17 | 21.79 | 20.44 | 21.62 | 15,242,003 | +0.93(+4.49%) |
Nov 03, 2008 | 21.58 | 21.75 | 20.48 | 20.69 | 13,011,427 | -1.01(-4.65%) |
Oct 31, 2008 | 19.86 | 22.29 | 19.60 | 21.70 | 20,949,938 | +1.62(+8.07%) |
Oct 30, 2008 | 20.11 | 20.40 | 19.60 | 20.08 | 16,882,636 | +0.72(+3.72%) |
Oct 29, 2008 | 19.26 | 20.64 | 18.73 | 19.36 | 23,886,776 | -0.27(-1.38%) |
Oct 28, 2008 | 17.34 | 19.63 | 16.74 | 19.63 | 25,953,208 | +2.78(+16.50%) |
Oct 27, 2008 | 16.92 | 17.88 | 16.81 | 16.85 | 13,970,283 | -0.35(-2.03%) |
Oct 24, 2008 | 17.00 | 17.95 | 16.95 | 17.20 | 19,020,332 | -0.91(-5.02%) |
Oct 23, 2008 | 18.49 | 18.75 | 17.16 | 18.11 | 18,508,844 | -0.25(-1.36%) |
Oct 22, 2008 | 18.73 | 18.98 | 17.75 | 18.36 | 18,703,814 | -0.86(-4.47%) |
Oct 21, 2008 | 19.39 | 20.27 | 19.10 | 19.22 | 12,725,554 | -0.53(-2.68%) |
Oct 20, 2008 | 19.13 | 19.84 | 19.08 | 19.75 | 15,576,148 | +0.44(+2.28%) |
Oct 17, 2008 | 18.01 | 19.81 | 17.87 | 19.31 | 22,682,792 | +0.96(+5.23%) |
Oct 16, 2008 | 18.15 | 18.60 | 16.88 | 18.35 | 27,174,820 | +0.21(+1.16%) |
Oct 15, 2008 | 18.76 | 19.28 | 18.00 | 18.14 | 24,050,780 | -1.03(-5.37%) |
Oct 14, 2008 | 21.03 | 21.04 | 18.57 | 19.17 | 20,014,324 | -0.83(-4.15%) |
Oct 13, 2008 | 18.90 | 20.27 | 18.45 | 20.00 | 23,294,024 | +2.10(+11.73%) |
Oct 10, 2008 | 17.21 | 18.99 | 15.76 | 17.90 | 0 | -0.35(-1.92%) |
Oct 09, 2008 | 19.70 | 19.82 | 18.00 | 18.25 | 26,916,596 | -0.87(-4.55%) |
Oct 08, 2008 | 18.87 | 20.32 | 18.66 | 19.12 | 33,195,012 | -0.41(-2.10%) |
Oct 07, 2008 | 21.03 | 21.21 | 19.47 | 19.53 | 22,088,332 | -1.17(-5.65%) |
Oct 06, 2008 | 20.88 | 21.10 | 19.76 | 20.70 | 24,859,164 | -0.82(-3.81%) |
Oct 03, 2008 | 22.97 | 22.98 | 21.35 | 21.52 | 0 | -0.91(-4.06%) |
Oct 02, 2008 | 23.03 | 23.33 | 22.37 | 22.43 | 13,600,096 | -0.80(-3.44%) |
Oct 01, 2008 | 23.41 | 23.63 | 22.68 | 23.23 | 19,759,460 | -0.46(-1.94%) |
Sep 30, 2008 | 23.57 | 24.19 | 23.05 | 23.69 | 21,517,628 | +0.73(+3.18%) |
Sep 29, 2008 | 23.96 | 24.44 | 22.09 | 22.96 | 21,361,576 | -1.50(-6.13%) |
Sep 26, 2008 | 23.38 | 24.52 | 23.25 | 24.46 | 0 | +0.58(+2.43%) |
Sep 25, 2008 | 23.97 | 24.23 | 23.56 | 23.88 | 16,255,123 | +0.21(+0.89%) |
Sep 24, 2008 | 23.81 | 24.10 | 23.25 | 23.67 | 14,884,008 | +0.05(+0.21%) |
Sep 23, 2008 | 23.84 | 24.33 | 23.50 | 23.62 | 15,101,920 | -0.17(-0.71%) |
Sep 22, 2008 | 25.29 | 25.37 | 23.61 | 23.79 | 15,048,581 | -1.74(-6.82%) |
Sep 19, 2008 | 25.81 | 27.39 | 24.97 | 25.53 | 0 | +1.46(+6.07%) |
Sep 18, 2008 | 23.10 | 24.61 | 21.77 | 24.07 | 34,474,088 | +1.38(+6.08%) |
Sep 17, 2008 | 23.98 | 24.16 | 22.43 | 22.69 | 25,646,778 | -1.71(-7.01%) |
Sep 16, 2008 | 24.07 | 24.78 | 23.81 | 24.40 | 22,109,514 | -0.12(-0.49%) |
Sep 15, 2008 | 24.36 | 25.44 | 24.26 | 24.52 | 24,316,776 | -0.90(-3.54%) |
Sep 12, 2008 | 24.98 | 25.69 | 24.80 | 25.42 | 18,833,756 | +0.14(+0.55%) |
Sep 11, 2008 | 24.84 | 25.38 | 24.65 | 25.28 | 30,354,860 | +0.05(+0.20%) |
Sep 10, 2008 | 25.83 | 26.10 | 25.00 | 25.23 | 24,405,020 | -0.42(-1.64%) |
Sep 09, 2008 | 27.13 | 27.37 | 25.64 | 25.65 | 24,022,224 | -1.71(-6.25%) |
Sep 08, 2008 | 27.00 | 28.49 | 26.81 | 27.36 | 37,275,328 | +1.61(+6.25%) |
Sep 05, 2008 | 25.24 | 25.87 | 24.79 | 25.75 | 0 | -0.02(-0.08%) |
Sep 04, 2008 | 26.53 | 26.71 | 25.70 | 25.77 | 18,955,540 | -0.94(-3.52%) |
Sep 03, 2008 | 26.21 | 27.09 | 26.09 | 26.71 | 21,026,876 | +0.38(+1.44%) |