Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 19.96 | 20.34 | 19.92 | 20.28 | 2,434,572 | +0.26(+1.29%) |
Nov 26, 2008 | 19.83 | 20.21 | 19.53 | 20.02 | 7,528,944 | -0.41(-2.02%) |
Nov 25, 2008 | 20.60 | 21.06 | 20.20 | 20.43 | 8,048,340 | -0.08(-0.40%) |
Nov 24, 2008 | 20.65 | 20.96 | 19.91 | 20.52 | 9,010,205 | +0.18(+0.87%) |
Nov 21, 2008 | 18.86 | 20.37 | 18.62 | 20.34 | 12,889,717 | +1.84(+9.98%) |
Nov 20, 2008 | 19.11 | 19.99 | 18.28 | 18.49 | 13,713,409 | -0.75(-3.92%) |
Nov 19, 2008 | 19.84 | 20.33 | 19.23 | 19.25 | 5,630,909 | -0.62(-3.13%) |
Nov 18, 2008 | 19.67 | 20.19 | 19.23 | 19.87 | 6,237,803 | +0.05(+0.28%) |
Nov 17, 2008 | 19.69 | 20.42 | 19.41 | 19.82 | 4,770,032 | -0.23(-1.13%) |
Nov 14, 2008 | 19.59 | 20.87 | 19.56 | 20.04 | 7,614,734 | +0.06(+0.28%) |
Nov 13, 2008 | 19.05 | 20.09 | 18.82 | 19.99 | 8,624,417 | +1.09(+5.74%) |
Nov 12, 2008 | 18.92 | 19.23 | 18.73 | 18.90 | 4,639,347 | -0.39(-2.00%) |
Nov 11, 2008 | 19.16 | 19.68 | 18.83 | 19.29 | 4,850,369 | -0.09(-0.48%) |
Nov 10, 2008 | 19.94 | 20.21 | 19.12 | 19.38 | 4,757,284 | -0.35(-1.79%) |
Nov 07, 2008 | 18.99 | 19.80 | 18.99 | 19.73 | 5,965,243 | +0.84(+4.46%) |
Nov 06, 2008 | 19.40 | 19.52 | 18.63 | 18.89 | 6,790,321 | -0.51(-2.64%) |
Nov 05, 2008 | 19.95 | 20.29 | 19.33 | 19.40 | 5,861,432 | -0.79(-3.93%) |
Nov 04, 2008 | 20.21 | 20.48 | 19.83 | 20.20 | 5,789,422 | +0.12(+0.58%) |
Nov 03, 2008 | 19.96 | 20.25 | 19.69 | 20.08 | 4,314,443 | +0.10(+0.50%) |
Oct 31, 2008 | 20.11 | 20.48 | 19.63 | 19.98 | 9,963,207 | +0.01(+0.03%) |
Oct 30, 2008 | 20.53 | 20.79 | 19.19 | 19.98 | 8,053,331 | +0.58(+3.01%) |
Oct 29, 2008 | 19.80 | 20.10 | 19.35 | 19.39 | 8,715,585 | -1.05(-5.15%) |
Oct 28, 2008 | 19.13 | 20.57 | 18.52 | 20.44 | 9,161,689 | +1.73(+9.24%) |
Oct 27, 2008 | 19.40 | 19.45 | 18.71 | 18.71 | 6,370,179 | -0.64(-3.30%) |
Oct 24, 2008 | 18.44 | 19.78 | 18.18 | 19.35 | 8,139,985 | -0.31(-1.57%) |
Oct 23, 2008 | 19.01 | 20.04 | 18.48 | 19.66 | 10,886,819 | +1.01(+5.43%) |
Oct 22, 2008 | 19.46 | 19.55 | 18.07 | 18.65 | 8,446,841 | -1.20(-6.02%) |
Oct 21, 2008 | 20.27 | 20.67 | 19.59 | 19.84 | 6,260,454 | -1.06(-5.08%) |
Oct 20, 2008 | 20.24 | 20.93 | 19.55 | 20.91 | 6,526,992 | +1.11(+5.59%) |
Oct 17, 2008 | 19.81 | 20.61 | 19.13 | 19.80 | 10,833,571 | -0.07(-0.33%) |
Oct 16, 2008 | 18.86 | 19.98 | 18.21 | 19.87 | 10,319,305 | +0.97(+5.13%) |
Oct 15, 2008 | 20.13 | 20.13 | 18.84 | 18.90 | 8,811,769 | -1.54(-7.55%) |
Oct 14, 2008 | 21.16 | 22.00 | 19.46 | 20.44 | 9,139,833 | -0.06(-0.27%) |
Oct 13, 2008 | 19.14 | 20.72 | 17.62 | 20.49 | 8,610,044 | +1.95(+10.51%) |
Oct 10, 2008 | 18.44 | 19.73 | 17.22 | 18.54 | 15,990,903 | -0.76(-3.94%) |
Oct 09, 2008 | 20.56 | 20.90 | 19.17 | 19.30 | 9,197,535 | -1.38(-6.66%) |
Oct 08, 2008 | 20.61 | 21.47 | 19.91 | 20.68 | 10,674,931 | -0.42(-2.01%) |
Oct 07, 2008 | 22.27 | 23.13 | 20.94 | 21.10 | 8,702,473 | -0.97(-4.39%) |
Oct 06, 2008 | 22.52 | 23.34 | 21.29 | 22.07 | 9,593,980 | -0.99(-4.30%) |
Oct 03, 2008 | 23.37 | 23.74 | 22.93 | 23.07 | 0 | -0.12(-0.50%) |
Oct 02, 2008 | 23.91 | 24.49 | 23.05 | 23.18 | 7,320,909 | -0.85(-3.55%) |
Oct 01, 2008 | 23.41 | 24.29 | 23.11 | 24.03 | 5,057,002 | +0.47(+2.01%) |
Sep 30, 2008 | 23.45 | 24.03 | 22.94 | 23.56 | 6,479,943 | +0.44(+1.88%) |
Sep 29, 2008 | 23.63 | 23.89 | 22.85 | 23.13 | 6,673,708 | -0.78(-3.25%) |
Sep 26, 2008 | 23.85 | 23.96 | 23.54 | 23.90 | 0 | -0.19(-0.80%) |
Sep 25, 2008 | 23.62 | 24.23 | 23.51 | 24.09 | 4,872,511 | +0.78(+3.35%) |
Sep 24, 2008 | 23.56 | 23.79 | 22.97 | 23.31 | 5,487,946 | -0.21(-0.91%) |
Sep 23, 2008 | 23.97 | 24.54 | 23.47 | 23.53 | 4,694,627 | -0.43(-1.79%) |
Sep 22, 2008 | 24.14 | 24.59 | 23.86 | 23.96 | 6,785,254 | -0.37(-1.52%) |
Sep 19, 2008 | 23.46 | 24.56 | 23.10 | 24.33 | 0 | +1.21(+5.24%) |
Sep 18, 2008 | 22.70 | 23.47 | 22.31 | 23.11 | 7,259,314 | +0.54(+2.39%) |
Sep 17, 2008 | 23.23 | 23.48 | 22.54 | 22.57 | 8,323,422 | -0.97(-4.14%) |
Sep 16, 2008 | 22.81 | 23.89 | 22.59 | 23.55 | 10,140,243 | +0.57(+2.49%) |
Sep 15, 2008 | 23.43 | 23.69 | 22.76 | 22.98 | 4,900,762 | -0.77(-3.22%) |
Sep 12, 2008 | 23.20 | 23.86 | 23.14 | 23.74 | 4,812,313 | +0.54(+2.33%) |
Sep 11, 2008 | 23.22 | 23.25 | 22.86 | 23.20 | 6,475,574 | -0.09(-0.40%) |
Sep 10, 2008 | 22.83 | 23.43 | 22.83 | 23.30 | 5,682,630 | +0.50(+2.20%) |
Sep 09, 2008 | 23.60 | 23.70 | 22.78 | 22.80 | 8,177,353 | -0.66(-2.79%) |
Sep 08, 2008 | 22.73 | 23.45 | 22.71 | 23.45 | 7,762,860 | +0.90(+4.01%) |
Sep 05, 2008 | 22.81 | 22.89 | 22.44 | 22.55 | 0 | -0.36(-1.59%) |
Sep 04, 2008 | 23.19 | 23.34 | 22.73 | 22.91 | 5,223,119 | -0.47(-2.00%) |
Sep 03, 2008 | 23.75 | 23.82 | 23.29 | 23.38 | 3,859,314 | -0.36(-1.51%) |