Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 22.52 | 22.81 | 22.34 | 22.71 | 1,371,253 | -0.48(-2.08%) |
Nov 26, 2008 | 22.14 | 23.26 | 22.03 | 23.19 | 1,269,917 | +0.43(+1.87%) |
Nov 25, 2008 | 23.04 | 23.30 | 22.16 | 22.77 | 2,516,325 | +0.38(+1.68%) |
Nov 24, 2008 | 21.33 | 22.73 | 21.15 | 22.39 | 1,214,749 | +1.73(+8.36%) |
Nov 21, 2008 | 20.47 | 20.69 | 19.44 | 20.66 | 604,922 | +1.20(+6.14%) |
Nov 20, 2008 | 20.51 | 21.22 | 19.45 | 19.47 | 1,599,676 | -1.24(-5.97%) |
Nov 19, 2008 | 22.14 | 22.22 | 20.70 | 20.70 | 463,736 | -1.52(-6.82%) |
Nov 18, 2008 | 22.09 | 22.55 | 21.55 | 22.22 | 443,310 | +0.09(+0.41%) |
Nov 17, 2008 | 22.42 | 22.91 | 22.00 | 22.13 | 272,480 | -0.66(-2.88%) |
Nov 14, 2008 | 23.08 | 23.81 | 22.60 | 22.78 | 591,719 | -1.52(-6.27%) |
Nov 13, 2008 | 22.36 | 24.37 | 21.53 | 24.31 | 505,920 | +2.31(+10.50%) |
Nov 12, 2008 | 22.86 | 22.86 | 22.00 | 22.00 | 1,510,093 | -1.34(-5.75%) |
Nov 11, 2008 | 23.79 | 23.83 | 22.95 | 23.34 | 1,270,217 | -0.76(-3.16%) |
Nov 10, 2008 | 24.92 | 25.19 | 23.73 | 24.10 | 109,323 | -0.61(-2.45%) |
Nov 07, 2008 | 23.81 | 24.73 | 23.81 | 24.71 | 335,756 | +1.46(+6.27%) |
Nov 06, 2008 | 24.77 | 24.94 | 23.08 | 23.25 | 352,632 | -1.55(-6.24%) |
Nov 05, 2008 | 26.46 | 26.46 | 24.74 | 24.80 | 2,030,547 | -1.99(-7.43%) |
Nov 04, 2008 | 25.26 | 26.82 | 25.26 | 26.79 | 867,443 | +2.44(+10.02%) |
Nov 03, 2008 | 24.44 | 24.68 | 24.19 | 24.35 | 356,563 | -0.19(-0.77%) |
Oct 31, 2008 | 23.64 | 24.90 | 23.61 | 24.54 | 460,389 | +0.36(+1.49%) |
Oct 30, 2008 | 24.57 | 24.72 | 23.54 | 24.18 | 303,344 | +0.64(+2.71%) |
Oct 29, 2008 | 23.29 | 24.37 | 23.00 | 23.54 | 828,317 | +0.17(+0.74%) |
Oct 28, 2008 | 21.70 | 23.77 | 20.96 | 23.36 | 1,110,259 | +2.85(+13.89%) |
Oct 27, 2008 | 20.59 | 21.46 | 20.51 | 20.51 | 543,949 | -1.26(-5.79%) |
Oct 24, 2008 | 20.97 | 22.26 | 20.79 | 21.78 | 449,361 | -1.20(-5.21%) |
Oct 23, 2008 | 22.58 | 23.36 | 21.95 | 22.97 | 557,478 | +0.36(+1.59%) |
Oct 22, 2008 | 23.74 | 23.83 | 22.11 | 22.61 | 314,439 | -1.97(-8.03%) |
Oct 21, 2008 | 25.44 | 25.56 | 24.53 | 24.58 | 444,517 | -1.66(-6.33%) |
Oct 20, 2008 | 25.52 | 26.26 | 25.32 | 26.25 | 500,766 | +1.24(+4.94%) |
Oct 17, 2008 | 24.55 | 26.16 | 24.16 | 25.01 | 473,060 | -0.70(-2.71%) |
Oct 16, 2008 | 25.19 | 25.83 | 23.83 | 25.71 | 686,847 | +1.10(+4.46%) |
Oct 15, 2008 | 26.72 | 26.84 | 24.48 | 24.61 | 1,499,904 | -2.77(-10.11%) |
Oct 14, 2008 | 28.84 | 28.89 | 26.92 | 27.38 | 836,607 | -0.64(-2.28%) |
Oct 13, 2008 | 26.21 | 28.11 | 26.02 | 28.02 | 1,672,251 | +3.65(+14.99%) |
Oct 10, 2008 | 23.26 | 25.23 | 23.09 | 24.36 | 2,090,174 | -0.65(-2.59%) |
Oct 09, 2008 | 27.39 | 27.61 | 24.70 | 25.01 | 1,353,255 | -1.70(-6.38%) |
Oct 08, 2008 | 27.16 | 27.99 | 26.42 | 26.71 | 892,493 | -0.58(-2.13%) |
Oct 07, 2008 | 29.28 | 29.56 | 27.30 | 27.30 | 790,001 | -1.38(-4.83%) |
Oct 06, 2008 | 29.42 | 29.53 | 27.70 | 28.68 | 898,262 | -1.94(-6.34%) |
Oct 03, 2008 | 30.96 | 32.05 | 30.59 | 30.62 | 482,823 | -0.11(-0.37%) |
Oct 02, 2008 | 31.59 | 31.64 | 30.67 | 30.73 | 216,071 | -1.50(-4.65%) |
Oct 01, 2008 | 32.03 | 32.51 | 31.56 | 32.23 | 699,278 | -0.29(-0.91%) |
Sep 30, 2008 | 31.67 | 32.53 | 31.55 | 32.53 | 648,849 | +1.60(+5.16%) |
Sep 29, 2008 | 32.89 | 33.05 | 30.36 | 30.93 | 784,102 | -3.87(-11.11%) |
Sep 26, 2008 | 34.52 | 34.80 | 34.28 | 34.80 | 0 | -0.36(-1.03%) |
Sep 25, 2008 | 34.99 | 35.35 | 34.95 | 35.16 | 295,259 | +0.80(+2.34%) |
Sep 24, 2008 | 34.85 | 34.85 | 34.13 | 34.35 | 341,098 | +0.09(+0.26%) |
Sep 23, 2008 | 35.00 | 35.21 | 34.12 | 34.26 | 357,654 | -0.66(-1.88%) |
Sep 22, 2008 | 36.12 | 36.12 | 34.85 | 34.92 | 918,617 | -1.07(-2.98%) |
Sep 19, 2008 | 34.99 | 36.12 | 34.58 | 35.99 | 0 | +2.47(+7.38%) |
Sep 18, 2008 | 33.08 | 33.78 | 32.22 | 33.52 | 793,760 | +0.93(+2.86%) |
Sep 17, 2008 | 32.83 | 33.24 | 31.95 | 32.59 | 495,502 | -0.94(-2.81%) |
Sep 16, 2008 | 32.78 | 33.66 | 32.71 | 33.53 | 738,829 | -0.15(-0.44%) |
Sep 15, 2008 | 33.59 | 34.06 | 33.40 | 33.67 | 2,095,624 | -1.42(-4.04%) |
Sep 12, 2008 | 34.56 | 35.21 | 34.52 | 35.09 | 595,735 | +0.60(+1.73%) |
Sep 11, 2008 | 33.64 | 34.52 | 33.56 | 34.49 | 244,086 | +0.01(+0.02%) |
Sep 10, 2008 | 34.84 | 34.92 | 34.40 | 34.49 | 167,726 | +0.11(+0.31%) |
Sep 09, 2008 | 35.15 | 35.44 | 34.34 | 34.38 | 159,522 | -1.06(-3.00%) |
Sep 08, 2008 | 35.85 | 36.02 | 34.98 | 35.44 | 1,531,129 | +0.48(+1.36%) |
Sep 05, 2008 | 34.90 | 35.06 | 34.41 | 34.97 | 0 | -0.24(-0.67%) |
Sep 04, 2008 | 36.64 | 36.64 | 35.21 | 35.21 | 235,769 | -1.94(-5.22%) |
Sep 03, 2008 | 37.04 | 37.29 | 36.89 | 37.15 | 192,889 | -0.02(-0.07%) |