Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 19.25 | 19.56 | 19.10 | 19.39 | 2,049,675 | +0.25(+1.30%) |
Nov 26, 2008 | 18.49 | 19.24 | 18.49 | 19.14 | 8,492,458 | +0.30(+1.57%) |
Nov 25, 2008 | 19.21 | 19.33 | 18.69 | 18.85 | 7,921,800 | +0.12(+0.66%) |
Nov 24, 2008 | 18.44 | 19.20 | 18.37 | 18.72 | 8,075,121 | +0.37(+1.99%) |
Nov 21, 2008 | 18.11 | 18.42 | 17.11 | 18.36 | 12,218,678 | +0.02(+0.13%) |
Nov 20, 2008 | 18.66 | 18.98 | 17.40 | 18.33 | 16,424,880 | -0.54(-2.85%) |
Nov 19, 2008 | 19.77 | 19.93 | 18.75 | 18.87 | 8,992,433 | -0.79(-4.04%) |
Nov 18, 2008 | 19.38 | 19.80 | 19.00 | 19.66 | 7,617,904 | +0.13(+0.68%) |
Nov 17, 2008 | 19.52 | 20.10 | 19.46 | 19.53 | 7,904,851 | -0.34(-1.72%) |
Nov 14, 2008 | 20.14 | 20.79 | 19.87 | 19.87 | 7,706,272 | -0.79(-3.80%) |
Nov 13, 2008 | 19.47 | 20.66 | 19.09 | 20.66 | 9,765,873 | +1.05(+5.36%) |
Nov 12, 2008 | 19.78 | 20.02 | 19.43 | 19.61 | 5,445,575 | -0.44(-2.21%) |
Nov 11, 2008 | 20.36 | 20.49 | 19.92 | 20.05 | 13,657,340 | -0.37(-1.79%) |
Nov 10, 2008 | 21.10 | 21.10 | 20.27 | 20.42 | 6,214,192 | -0.15(-0.72%) |
Nov 07, 2008 | 20.28 | 20.69 | 20.08 | 20.57 | 7,294,272 | +0.21(+1.03%) |
Nov 06, 2008 | 20.62 | 20.72 | 19.89 | 20.36 | 11,099,021 | -0.30(-1.43%) |
Nov 05, 2008 | 21.10 | 21.34 | 20.58 | 20.65 | 7,709,520 | -0.66(-3.10%) |
Nov 04, 2008 | 21.32 | 21.45 | 21.07 | 21.31 | 4,991,058 | +0.28(+1.31%) |
Nov 03, 2008 | 20.75 | 21.11 | 20.75 | 21.04 | 5,077,937 | +0.34(+1.63%) |
Oct 31, 2008 | 20.72 | 21.17 | 20.56 | 20.70 | 7,838,854 | +0.02(+0.08%) |
Oct 30, 2008 | 20.45 | 20.90 | 20.22 | 20.68 | 6,204,044 | +0.47(+2.35%) |
Oct 29, 2008 | 20.47 | 20.89 | 19.95 | 20.21 | 9,640,923 | -0.14(-0.69%) |
Oct 28, 2008 | 19.79 | 21.40 | 19.13 | 20.35 | 9,089,424 | +1.21(+6.30%) |
Oct 27, 2008 | 19.62 | 20.04 | 18.77 | 19.14 | 7,619,069 | -0.86(-4.28%) |
Oct 24, 2008 | 18.86 | 20.25 | 18.86 | 20.00 | 13,667,971 | -0.16(-0.81%) |
Oct 23, 2008 | 20.08 | 20.69 | 19.42 | 20.16 | 10,067,992 | -0.38(-1.86%) |
Oct 22, 2008 | 20.82 | 20.82 | 19.74 | 20.54 | 13,572,999 | -0.54(-2.55%) |
Oct 21, 2008 | 21.09 | 21.56 | 21.02 | 21.08 | 6,282,386 | -0.26(-1.20%) |
Oct 20, 2008 | 20.58 | 21.38 | 20.56 | 21.34 | 10,401,349 | +1.03(+5.06%) |
Oct 17, 2008 | 19.94 | 21.41 | 19.94 | 20.31 | 9,950,081 | -0.47(-2.25%) |
Oct 16, 2008 | 19.94 | 20.78 | 18.98 | 20.78 | 14,526,523 | +1.40(+7.23%) |
Oct 15, 2008 | 21.30 | 21.30 | 19.38 | 19.38 | 11,512,081 | -1.84(-8.66%) |
Oct 14, 2008 | 22.14 | 22.22 | 20.88 | 21.21 | 16,109,114 | -0.44(-2.05%) |
Oct 13, 2008 | 19.98 | 21.66 | 19.63 | 21.66 | 9,967,004 | +2.87(+15.29%) |
Oct 10, 2008 | 18.75 | 19.87 | 17.81 | 18.79 | 20,510,220 | -0.86(-4.40%) |
Oct 09, 2008 | 21.51 | 21.51 | 19.45 | 19.65 | 13,843,930 | -1.01(-4.90%) |
Oct 08, 2008 | 21.03 | 21.65 | 20.66 | 20.66 | 12,597,676 | -0.78(-3.63%) |
Oct 07, 2008 | 22.35 | 22.40 | 21.31 | 21.44 | 6,502,472 | -0.67(-3.03%) |
Oct 06, 2008 | 22.88 | 23.25 | 21.33 | 22.11 | 10,980,636 | -0.96(-4.18%) |
Oct 03, 2008 | 23.81 | 23.81 | 23.07 | 23.07 | 0 | -0.35(-1.49%) |
Oct 02, 2008 | 23.54 | 23.80 | 23.29 | 23.42 | 8,164,359 | -0.12(-0.50%) |
Oct 01, 2008 | 23.42 | 23.72 | 23.42 | 23.54 | 7,779,087 | -0.16(-0.66%) |
Sep 30, 2008 | 23.56 | 23.70 | 23.17 | 23.70 | 4,253,135 | +0.54(+2.35%) |
Sep 29, 2008 | 23.70 | 24.17 | 22.57 | 23.15 | 10,795,093 | -0.85(-3.53%) |
Sep 26, 2008 | 23.93 | 24.29 | 23.76 | 24.00 | 0 | -0.13(-0.55%) |
Sep 25, 2008 | 23.64 | 24.34 | 23.64 | 24.13 | 11,849,543 | +0.35(+1.47%) |
Sep 24, 2008 | 23.61 | 23.87 | 23.52 | 23.78 | 5,178,119 | +0.35(+1.49%) |
Sep 23, 2008 | 23.91 | 24.05 | 23.42 | 23.43 | 4,261,958 | -0.33(-1.41%) |
Sep 22, 2008 | 24.33 | 24.84 | 23.70 | 23.77 | 5,569,676 | -0.79(-3.20%) |
Sep 19, 2008 | 25.48 | 25.74 | 24.17 | 24.55 | 0 | +0.29(+1.19%) |
Sep 18, 2008 | 23.87 | 24.43 | 23.62 | 24.26 | 18,216,242 | +0.53(+2.23%) |
Sep 17, 2008 | 24.13 | 24.54 | 23.44 | 23.73 | 8,794,951 | -0.63(-2.59%) |
Sep 16, 2008 | 24.30 | 24.93 | 24.14 | 24.36 | 9,412,784 | -0.27(-1.11%) |
Sep 15, 2008 | 24.75 | 25.03 | 24.63 | 24.64 | 8,092,699 | -0.58(-2.28%) |
Sep 12, 2008 | 25.07 | 25.21 | 24.90 | 25.21 | 4,972,019 | +0.10(+0.40%) |
Sep 11, 2008 | 24.51 | 25.19 | 24.51 | 25.11 | 5,102,010 | +0.32(+1.29%) |
Sep 10, 2008 | 24.92 | 24.98 | 24.78 | 24.79 | 6,732,307 | +0.00(+0.00%) |
Sep 09, 2008 | 25.30 | 25.40 | 24.78 | 24.79 | 4,380,152 | -0.41(-1.64%) |
Sep 08, 2008 | 25.21 | 25.27 | 24.90 | 25.21 | 9,822,705 | +0.42(+1.70%) |
Sep 05, 2008 | 24.64 | 24.95 | 24.51 | 24.79 | 0 | -0.04(-0.16%) |
Sep 04, 2008 | 25.30 | 25.35 | 24.80 | 24.82 | 14,981,160 | -0.62(-2.45%) |
Sep 03, 2008 | 25.41 | 25.52 | 25.26 | 25.45 | 3,869,621 | +0.07(+0.28%) |