Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 21.60 | 21.60 | 20.55 | 21.10 | 2,412,897 | -0.08(-0.38%) |
Nov 26, 2008 | 19.44 | 21.38 | 19.21 | 21.18 | 5,709,435 | +1.39(+7.02%) |
Nov 25, 2008 | 20.01 | 20.14 | 19.31 | 19.79 | 7,495,535 | +0.36(+1.85%) |
Nov 24, 2008 | 19.93 | 20.66 | 19.23 | 19.43 | 11,005,516 | -0.22(-1.12%) |
Nov 21, 2008 | 18.81 | 20.06 | 17.45 | 19.65 | 10,501,978 | +1.27(+6.91%) |
Nov 20, 2008 | 20.64 | 20.73 | 18.22 | 18.38 | 7,678,480 | -2.50(-11.97%) |
Nov 19, 2008 | 22.15 | 22.22 | 20.77 | 20.88 | 3,891,769 | -1.43(-6.41%) |
Nov 18, 2008 | 22.02 | 22.41 | 21.43 | 22.31 | 5,136,930 | +0.30(+1.36%) |
Nov 17, 2008 | 22.23 | 23.15 | 21.65 | 22.01 | 3,575,881 | -0.52(-2.31%) |
Nov 14, 2008 | 22.93 | 23.55 | 22.28 | 22.53 | 0 | -0.67(-2.89%) |
Nov 13, 2008 | 21.60 | 23.22 | 20.50 | 23.20 | 8,587,296 | +1.64(+7.61%) |
Nov 12, 2008 | 23.44 | 23.44 | 21.46 | 21.56 | 7,435,910 | -2.22(-9.34%) |
Nov 11, 2008 | 24.99 | 25.51 | 23.42 | 23.78 | 5,586,357 | -1.28(-5.11%) |
Nov 10, 2008 | 26.75 | 26.75 | 24.52 | 25.06 | 5,323,211 | -1.31(-4.97%) |
Nov 07, 2008 | 25.84 | 26.56 | 25.60 | 26.37 | 4,445,549 | +0.72(+2.81%) |
Nov 06, 2008 | 25.39 | 25.99 | 24.57 | 25.65 | 6,630,051 | -0.07(-0.27%) |
Nov 05, 2008 | 26.01 | 26.55 | 25.20 | 25.72 | 4,641,881 | -0.59(-2.24%) |
Nov 04, 2008 | 25.79 | 26.42 | 25.34 | 26.31 | 5,932,430 | +1.08(+4.28%) |
Nov 03, 2008 | 24.82 | 25.36 | 24.09 | 25.23 | 7,552,939 | +0.40(+1.61%) |
Oct 31, 2008 | 22.57 | 25.02 | 22.06 | 24.83 | 0 | +2.26(+10.01%) |
Oct 30, 2008 | 24.70 | 24.70 | 19.85 | 22.57 | 33,469,624 | -4.10(-15.37%) |
Oct 29, 2008 | 27.26 | 28.08 | 25.85 | 26.67 | 6,754,654 | -0.35(-1.30%) |
Oct 28, 2008 | 24.32 | 27.02 | 23.61 | 27.02 | 7,476,675 | +3.24(+13.62%) |
Oct 27, 2008 | 24.01 | 24.72 | 23.59 | 23.78 | 5,875,481 | -0.64(-2.62%) |
Oct 24, 2008 | 24.36 | 24.99 | 23.79 | 24.42 | 6,427,723 | -1.75(-6.69%) |
Oct 23, 2008 | 27.35 | 27.52 | 25.09 | 26.17 | 6,233,553 | -1.05(-3.86%) |
Oct 22, 2008 | 29.47 | 29.91 | 26.49 | 27.22 | 6,008,975 | -2.79(-9.30%) |
Oct 21, 2008 | 30.43 | 30.78 | 29.23 | 30.01 | 5,520,440 | -0.85(-2.75%) |
Oct 20, 2008 | 29.50 | 30.86 | 28.95 | 30.86 | 4,277,525 | +1.91(+6.60%) |
Oct 17, 2008 | 28.95 | 29.92 | 28.19 | 28.95 | 0 | -0.45(-1.53%) |
Oct 16, 2008 | 29.61 | 30.44 | 27.98 | 29.40 | 6,880,031 | -0.28(-0.94%) |
Oct 15, 2008 | 31.50 | 31.50 | 29.50 | 29.68 | 4,999,658 | -1.79(-5.69%) |
Oct 14, 2008 | 33.43 | 33.50 | 30.56 | 31.47 | 4,934,414 | -0.98(-3.02%) |
Oct 13, 2008 | 30.64 | 33.17 | 29.76 | 32.45 | 5,974,448 | +3.14(+10.71%) |
Oct 10, 2008 | 29.09 | 30.71 | 27.50 | 29.31 | 9,002,893 | -1.67(-5.39%) |
Oct 09, 2008 | 33.30 | 33.37 | 30.98 | 30.98 | 4,940,092 | -2.08(-6.29%) |
Oct 08, 2008 | 34.46 | 35.30 | 32.94 | 33.06 | 8,186,212 | -2.03(-5.79%) |
Oct 07, 2008 | 37.88 | 38.12 | 34.82 | 35.09 | 5,663,995 | -2.24(-6.00%) |
Oct 06, 2008 | 38.12 | 38.54 | 36.17 | 37.33 | 5,933,791 | -1.13(-2.94%) |
Oct 03, 2008 | 39.99 | 40.44 | 38.29 | 38.46 | 0 | -1.19(-3.00%) |
Oct 02, 2008 | 40.91 | 41.40 | 39.49 | 39.65 | 3,308,477 | -1.58(-3.83%) |
Oct 01, 2008 | 41.55 | 41.60 | 40.68 | 41.23 | 2,192,070 | -0.34(-0.82%) |
Sep 30, 2008 | 40.30 | 41.63 | 40.00 | 41.57 | 3,759,609 | +1.92(+4.84%) |
Sep 29, 2008 | 41.33 | 41.69 | 39.52 | 39.65 | 5,014,253 | -2.03(-4.87%) |
Sep 26, 2008 | 41.22 | 42.05 | 40.85 | 41.68 | 0 | -0.11(-0.26%) |
Sep 25, 2008 | 40.91 | 42.09 | 40.89 | 41.79 | 2,841,982 | +1.05(+2.58%) |
Sep 24, 2008 | 40.28 | 41.34 | 40.13 | 40.74 | 2,804,921 | +0.32(+0.79%) |
Sep 23, 2008 | 40.27 | 41.17 | 39.52 | 40.42 | 3,383,741 | +0.26(+0.65%) |
Sep 22, 2008 | 40.69 | 41.48 | 39.93 | 40.16 | 3,487,064 | -0.36(-0.89%) |
Sep 19, 2008 | 40.99 | 42.01 | 39.00 | 40.52 | 0 | +0.28(+0.70%) |
Sep 18, 2008 | 39.88 | 40.59 | 39.00 | 40.24 | 5,371,328 | +0.74(+1.87%) |
Sep 17, 2008 | 40.56 | 40.56 | 39.05 | 39.50 | 6,751,526 | -1.60(-3.89%) |
Sep 16, 2008 | 41.65 | 41.97 | 39.60 | 41.10 | 5,257,013 | -1.15(-2.72%) |
Sep 15, 2008 | 41.95 | 42.99 | 41.95 | 42.25 | 4,133,672 | -0.51(-1.19%) |
Sep 12, 2008 | 43.06 | 43.14 | 42.48 | 42.76 | 3,351,151 | -0.57(-1.32%) |
Sep 11, 2008 | 43.16 | 43.39 | 42.50 | 43.33 | 3,872,260 | -0.14(-0.32%) |
Sep 10, 2008 | 43.25 | 43.83 | 43.01 | 43.47 | 2,674,915 | +0.40(+0.93%) |
Sep 09, 2008 | 44.05 | 44.72 | 43.07 | 43.07 | 3,533,848 | -1.09(-2.47%) |
Sep 08, 2008 | 43.54 | 44.25 | 42.85 | 44.16 | 2,720,461 | +1.32(+3.08%) |
Sep 05, 2008 | 42.53 | 42.93 | 42.12 | 42.84 | 0 | -0.11(-0.26%) |
Sep 04, 2008 | 43.96 | 43.98 | 42.64 | 42.95 | 4,112,855 | -1.15(-2.61%) |
Sep 03, 2008 | 43.41 | 44.57 | 43.32 | 44.10 | 3,466,591 | +0.78(+1.80%) |