Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 26.67 | 27.02 | 26.41 | 26.94 | 1,577,501 | -1.18(-4.21%) |
Nov 26, 2008 | 27.05 | 28.34 | 27.04 | 28.12 | 3,291,042 | +0.09(+0.31%) |
Nov 25, 2008 | 29.08 | 29.08 | 27.43 | 28.03 | 6,604,250 | +0.88(+3.23%) |
Nov 24, 2008 | 26.02 | 27.42 | 25.84 | 27.16 | 3,943,504 | +2.58(+10.50%) |
Nov 21, 2008 | 24.84 | 24.84 | 23.17 | 24.58 | 5,397,924 | +1.14(+4.88%) |
Nov 20, 2008 | 24.41 | 25.08 | 23.27 | 23.43 | 4,462,232 | -1.41(-5.68%) |
Nov 19, 2008 | 26.23 | 26.57 | 24.81 | 24.85 | 3,203,952 | -1.37(-5.24%) |
Nov 18, 2008 | 26.46 | 26.69 | 25.47 | 26.22 | 3,680,476 | -0.39(-1.45%) |
Nov 17, 2008 | 27.05 | 27.39 | 26.41 | 26.61 | 3,794,670 | -1.20(-4.31%) |
Nov 14, 2008 | 28.03 | 28.87 | 27.70 | 27.81 | 0 | -0.84(-2.92%) |
Nov 13, 2008 | 26.61 | 28.79 | 25.95 | 28.64 | 5,457,877 | +1.89(+7.08%) |
Nov 12, 2008 | 27.31 | 27.44 | 26.55 | 26.75 | 5,600,668 | -0.36(-1.31%) |
Nov 11, 2008 | 27.76 | 27.81 | 26.69 | 27.10 | 2,663,681 | -1.31(-4.61%) |
Nov 10, 2008 | 29.23 | 29.29 | 27.96 | 28.41 | 1,838,338 | +0.16(+0.56%) |
Nov 07, 2008 | 27.80 | 28.61 | 27.51 | 28.26 | 0 | +1.30(+4.83%) |
Nov 06, 2008 | 28.53 | 28.71 | 26.70 | 26.95 | 3,964,220 | -1.90(-6.59%) |
Nov 05, 2008 | 30.29 | 30.67 | 28.81 | 28.86 | 3,981,319 | -1.43(-4.72%) |
Nov 04, 2008 | 29.79 | 30.41 | 29.45 | 30.28 | 3,630,206 | +2.09(+7.42%) |
Nov 03, 2008 | 27.88 | 28.72 | 27.87 | 28.19 | 4,575,450 | +0.32(+1.13%) |
Oct 31, 2008 | 27.26 | 28.27 | 27.02 | 27.88 | 0 | +0.21(+0.74%) |
Oct 30, 2008 | 27.62 | 27.76 | 26.88 | 27.67 | 2,963,563 | +0.92(+3.45%) |
Oct 29, 2008 | 26.59 | 27.58 | 26.31 | 26.75 | 3,380,504 | +1.47(+5.81%) |
Oct 28, 2008 | 24.01 | 25.38 | 23.13 | 25.28 | 4,911,850 | +1.44(+6.02%) |
Oct 27, 2008 | 23.73 | 24.61 | 23.39 | 23.84 | 3,592,866 | -1.85(-7.22%) |
Oct 24, 2008 | 24.10 | 26.35 | 24.00 | 25.70 | 0 | -1.94(-7.02%) |
Oct 23, 2008 | 26.81 | 27.83 | 26.50 | 27.64 | 3,309,318 | +0.60(+2.22%) |
Oct 22, 2008 | 27.51 | 27.73 | 26.38 | 27.04 | 2,920,539 | -0.92(-3.30%) |
Oct 21, 2008 | 27.58 | 28.80 | 27.57 | 27.96 | 1,987,554 | -1.73(-5.82%) |
Oct 20, 2008 | 29.24 | 29.69 | 28.79 | 29.69 | 2,118,441 | +1.41(+4.99%) |
Oct 17, 2008 | 28.67 | 29.39 | 28.03 | 28.28 | 0 | -0.10(-0.36%) |
Oct 16, 2008 | 27.69 | 28.38 | 26.53 | 28.38 | 5,331,766 | +1.77(+6.64%) |
Oct 15, 2008 | 28.42 | 28.59 | 26.42 | 26.61 | 3,788,908 | -3.80(-12.50%) |
Oct 14, 2008 | 31.11 | 31.34 | 29.78 | 30.42 | 5,944,315 | -0.28(-0.90%) |
Oct 13, 2008 | 28.67 | 30.69 | 28.49 | 30.69 | 4,763,783 | +3.97(+14.85%) |
Oct 10, 2008 | 25.45 | 28.01 | 25.08 | 26.72 | 0 | -0.70(-2.56%) |
Oct 09, 2008 | 28.52 | 29.23 | 27.34 | 27.43 | 4,247,013 | -1.22(-4.27%) |
Oct 08, 2008 | 29.83 | 30.83 | 28.48 | 28.65 | 8,590,448 | -0.21(-0.71%) |
Oct 07, 2008 | 29.55 | 31.02 | 28.64 | 28.86 | 9,653,260 | -2.45(-7.84%) |
Oct 06, 2008 | 34.63 | 34.91 | 29.67 | 31.31 | 12,295,458 | -4.71(-13.08%) |
Oct 03, 2008 | 37.01 | 38.08 | 36.02 | 36.02 | 0 | -2.52(-6.55%) |
Oct 02, 2008 | 39.48 | 39.57 | 38.27 | 38.54 | 6,620,379 | -2.37(-5.79%) |
Oct 01, 2008 | 40.93 | 41.70 | 40.34 | 40.91 | 5,632,678 | -1.25(-2.96%) |
Sep 30, 2008 | 41.47 | 42.27 | 41.32 | 42.16 | 5,721,383 | -0.69(-1.60%) |
Sep 29, 2008 | 44.37 | 44.61 | 42.16 | 42.84 | 4,236,315 | -2.51(-5.53%) |
Sep 26, 2008 | 44.97 | 45.37 | 44.84 | 45.35 | 0 | -0.08(-0.17%) |
Sep 25, 2008 | 45.90 | 46.06 | 45.25 | 45.43 | 1,559,324 | +0.32(+0.72%) |
Sep 24, 2008 | 46.04 | 46.06 | 44.76 | 45.11 | 2,285,661 | +0.05(+0.11%) |
Sep 23, 2008 | 45.30 | 45.62 | 44.67 | 45.06 | 3,162,470 | -0.21(-0.47%) |
Sep 22, 2008 | 45.61 | 45.72 | 44.90 | 45.27 | 2,570,286 | -0.59(-1.29%) |
Sep 19, 2008 | 45.33 | 46.70 | 40.04 | 45.87 | 0 | +1.54(+3.47%) |
Sep 18, 2008 | 43.35 | 44.54 | 42.70 | 44.33 | 5,836,175 | +1.19(+2.76%) |
Sep 17, 2008 | 43.62 | 43.92 | 42.62 | 43.14 | 5,073,009 | -1.36(-3.05%) |
Sep 16, 2008 | 43.53 | 44.61 | 43.47 | 44.49 | 10,705,361 | +1.87(+4.39%) |
Sep 15, 2008 | 42.50 | 43.00 | 41.87 | 42.62 | 6,620,356 | +0.65(+1.56%) |
Sep 12, 2008 | 41.58 | 42.13 | 41.29 | 41.97 | 0 | +0.26(+0.62%) |
Sep 11, 2008 | 40.33 | 41.77 | 40.15 | 41.71 | 5,396,635 | +0.53(+1.28%) |
Sep 10, 2008 | 41.64 | 41.68 | 41.07 | 41.18 | 1,902,130 | -0.09(-0.21%) |
Sep 09, 2008 | 41.57 | 41.98 | 41.27 | 41.27 | 3,578,536 | -1.25(-2.93%) |
Sep 08, 2008 | 42.99 | 43.00 | 42.05 | 42.51 | 2,649,640 | -0.25(-0.59%) |
Sep 05, 2008 | 42.49 | 42.82 | 42.14 | 42.77 | 0 | -0.55(-1.28%) |
Sep 04, 2008 | 43.66 | 43.92 | 43.03 | 43.32 | 4,311,905 | -0.81(-1.84%) |
Sep 03, 2008 | 43.91 | 44.22 | 43.81 | 44.13 | 1,977,567 | +0.47(+1.08%) |