Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 31.98 | 32.65 | 31.35 | 31.66 | 1,370,736 | +0.11(+0.36%) |
Nov 26, 2008 | 30.49 | 31.66 | 30.37 | 31.54 | 2,499,040 | +0.61(+1.98%) |
Nov 25, 2008 | 31.96 | 32.03 | 30.02 | 30.93 | 3,212,950 | -0.70(-2.23%) |
Nov 24, 2008 | 31.47 | 32.03 | 30.72 | 31.63 | 2,819,407 | +0.80(+2.61%) |
Nov 21, 2008 | 30.93 | 31.07 | 28.96 | 30.83 | 3,941,647 | +0.56(+1.86%) |
Nov 20, 2008 | 31.13 | 32.21 | 30.10 | 30.27 | 5,207,799 | -0.88(-2.83%) |
Nov 19, 2008 | 30.57 | 31.73 | 29.75 | 31.15 | 2,997,479 | +0.52(+1.70%) |
Nov 18, 2008 | 29.02 | 30.63 | 28.97 | 30.63 | 2,930,861 | +0.94(+3.16%) |
Nov 17, 2008 | 30.27 | 30.28 | 28.84 | 29.69 | 2,633,623 | -0.60(-1.97%) |
Nov 14, 2008 | 29.81 | 30.94 | 29.55 | 30.29 | 2,847,303 | -0.43(-1.41%) |
Nov 13, 2008 | 28.68 | 30.72 | 28.12 | 30.72 | 2,783,670 | +2.04(+7.12%) |
Nov 12, 2008 | 29.30 | 29.32 | 28.13 | 28.68 | 1,825,088 | -1.06(-3.57%) |
Nov 11, 2008 | 29.80 | 30.42 | 29.06 | 29.74 | 1,912,052 | -0.34(-1.14%) |
Nov 10, 2008 | 30.06 | 30.95 | 29.51 | 30.08 | 1,667,649 | -0.12(-0.40%) |
Nov 07, 2008 | 30.18 | 30.25 | 29.31 | 30.20 | 1,474,791 | +0.61(+2.04%) |
Nov 06, 2008 | 31.00 | 31.00 | 29.42 | 29.60 | 3,075,825 | -0.14(-0.48%) |
Nov 05, 2008 | 27.01 | 30.52 | 26.97 | 29.74 | 6,125,261 | +2.28(+8.29%) |
Nov 04, 2008 | 26.73 | 27.62 | 26.25 | 27.46 | 3,376,700 | +1.41(+5.41%) |
Nov 03, 2008 | 27.74 | 27.74 | 25.72 | 26.05 | 3,160,262 | -0.54(-2.03%) |
Oct 31, 2008 | 27.83 | 28.08 | 26.03 | 26.59 | 2,941,542 | -1.20(-4.33%) |
Oct 30, 2008 | 27.82 | 29.07 | 27.50 | 27.80 | 1,819,122 | +0.45(+1.64%) |
Oct 29, 2008 | 27.41 | 28.18 | 27.04 | 27.35 | 1,614,870 | -0.30(-1.08%) |
Oct 28, 2008 | 25.56 | 27.65 | 24.91 | 27.65 | 3,528,246 | +2.44(+9.69%) |
Oct 27, 2008 | 26.89 | 26.94 | 25.21 | 25.21 | 2,866,392 | -1.94(-7.16%) |
Oct 24, 2008 | 27.06 | 27.68 | 25.35 | 27.15 | 2,547,042 | -1.43(-5.01%) |
Oct 23, 2008 | 27.51 | 28.97 | 27.51 | 28.58 | 3,959,926 | +0.79(+2.84%) |
Oct 22, 2008 | 27.21 | 27.92 | 26.64 | 27.79 | 2,997,488 | +0.16(+0.59%) |
Oct 21, 2008 | 27.88 | 28.26 | 27.26 | 27.63 | 2,186,219 | -0.53(-1.87%) |
Oct 20, 2008 | 27.79 | 28.17 | 27.14 | 28.15 | 1,646,597 | +0.74(+2.70%) |
Oct 17, 2008 | 26.14 | 28.10 | 26.14 | 27.41 | 2,291,468 | +0.06(+0.23%) |
Oct 16, 2008 | 25.69 | 27.60 | 25.56 | 27.35 | 2,489,729 | +1.73(+6.75%) |
Oct 15, 2008 | 27.88 | 27.88 | 25.51 | 25.62 | 2,343,118 | -2.54(-9.02%) |
Oct 14, 2008 | 30.65 | 30.65 | 27.37 | 28.16 | 2,618,891 | -1.45(-4.90%) |
Oct 13, 2008 | 27.81 | 29.61 | 26.84 | 29.61 | 3,381,430 | +2.85(+10.64%) |
Oct 10, 2008 | 28.48 | 29.34 | 25.71 | 26.77 | 4,206,006 | -2.06(-7.16%) |
Oct 09, 2008 | 30.20 | 30.62 | 28.69 | 28.83 | 2,811,763 | -1.40(-4.62%) |
Oct 08, 2008 | 30.63 | 31.39 | 29.32 | 30.23 | 2,375,394 | -0.83(-2.68%) |
Oct 07, 2008 | 32.37 | 32.52 | 31.06 | 31.06 | 2,351,432 | -1.02(-3.17%) |
Oct 06, 2008 | 31.54 | 33.19 | 31.44 | 32.08 | 2,983,462 | -0.94(-2.85%) |
Oct 03, 2008 | 33.31 | 34.13 | 32.92 | 33.02 | 2,906,235 | -0.09(-0.26%) |
Oct 02, 2008 | 33.89 | 34.08 | 32.69 | 33.10 | 1,520,040 | -0.88(-2.60%) |
Oct 01, 2008 | 32.96 | 34.12 | 32.84 | 33.98 | 1,748,518 | +0.70(+2.12%) |
Sep 30, 2008 | 32.25 | 33.33 | 31.99 | 33.28 | 1,912,565 | +1.40(+4.38%) |
Sep 29, 2008 | 32.91 | 33.83 | 31.51 | 31.88 | 3,417,899 | -1.15(-3.49%) |
Sep 26, 2008 | 32.75 | 33.27 | 32.74 | 33.04 | 0 | +0.10(+0.30%) |
Sep 25, 2008 | 33.22 | 33.32 | 32.44 | 32.94 | 2,150,182 | -0.11(-0.34%) |
Sep 24, 2008 | 33.46 | 33.58 | 32.51 | 33.05 | 1,594,683 | -0.29(-0.88%) |
Sep 23, 2008 | 33.46 | 34.13 | 33.31 | 33.34 | 1,216,056 | -0.09(-0.26%) |
Sep 22, 2008 | 33.88 | 34.26 | 33.29 | 33.43 | 1,369,858 | -0.57(-1.68%) |
Sep 19, 2008 | 35.53 | 35.91 | 33.67 | 34.00 | 0 | -0.65(-1.87%) |
Sep 18, 2008 | 34.19 | 34.97 | 33.91 | 34.65 | 2,344,737 | +0.48(+1.40%) |
Sep 17, 2008 | 34.44 | 34.86 | 34.01 | 34.17 | 2,311,139 | -0.60(-1.74%) |
Sep 16, 2008 | 34.50 | 35.22 | 33.61 | 34.77 | 2,090,871 | +0.38(+1.12%) |
Sep 15, 2008 | 33.16 | 35.54 | 33.16 | 34.39 | 2,083,792 | -0.51(-1.45%) |
Sep 12, 2008 | 34.62 | 34.94 | 34.33 | 34.90 | 1,356,909 | +0.04(+0.12%) |
Sep 11, 2008 | 34.51 | 34.85 | 33.96 | 34.85 | 2,102,612 | +0.20(+0.58%) |
Sep 10, 2008 | 35.33 | 35.33 | 34.50 | 34.65 | 2,387,733 | -0.58(-1.66%) |
Sep 09, 2008 | 34.70 | 35.69 | 34.50 | 35.24 | 3,037,476 | +0.68(+1.96%) |
Sep 08, 2008 | 33.74 | 35.46 | 33.74 | 34.56 | 2,171,498 | +0.18(+0.52%) |
Sep 05, 2008 | 33.51 | 34.45 | 33.27 | 34.38 | 0 | +0.82(+2.44%) |
Sep 04, 2008 | 34.15 | 34.30 | 33.36 | 33.56 | 1,778,653 | -0.44(-1.30%) |
Sep 03, 2008 | 34.30 | 34.30 | 33.64 | 34.01 | 2,341,140 | -0.33(-0.95%) |