Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 23.04 | 23.23 | 22.76 | 23.23 | 5,340,894 | +0.15(+0.66%) |
Nov 26, 2008 | 21.86 | 23.11 | 21.76 | 23.08 | 12,772,477 | +0.46(+2.05%) |
Nov 25, 2008 | 23.26 | 23.37 | 22.32 | 22.62 | 23,256,274 | +0.60(+2.73%) |
Nov 24, 2008 | 21.32 | 22.51 | 21.05 | 22.01 | 19,326,304 | +1.34(+6.46%) |
Nov 21, 2008 | 20.12 | 20.76 | 19.21 | 20.68 | 20,440,740 | +1.80(+9.56%) |
Nov 20, 2008 | 20.18 | 20.37 | 18.82 | 18.87 | 24,966,514 | -1.82(-8.81%) |
Nov 19, 2008 | 21.81 | 22.11 | 20.68 | 20.70 | 13,836,792 | -1.02(-4.68%) |
Nov 18, 2008 | 21.32 | 21.97 | 21.02 | 21.71 | 14,463,599 | +0.82(+3.93%) |
Nov 17, 2008 | 21.20 | 21.64 | 20.80 | 20.89 | 12,412,645 | -0.05(-0.25%) |
Nov 14, 2008 | 21.06 | 21.94 | 20.54 | 20.95 | 16,853,408 | -0.34(-1.59%) |
Nov 13, 2008 | 19.82 | 21.31 | 19.16 | 21.28 | 31,633,324 | +1.18(+5.89%) |
Nov 12, 2008 | 21.19 | 21.35 | 19.91 | 20.10 | 21,885,280 | -2.36(-10.50%) |
Nov 11, 2008 | 22.66 | 22.90 | 22.00 | 22.46 | 13,575,197 | -0.81(-3.49%) |
Nov 10, 2008 | 23.96 | 24.04 | 22.77 | 23.27 | 13,549,539 | -0.34(-1.45%) |
Nov 07, 2008 | 23.14 | 23.78 | 22.90 | 23.61 | 19,298,844 | +1.20(+5.34%) |
Nov 06, 2008 | 23.02 | 23.35 | 22.10 | 22.41 | 20,403,900 | -0.94(-4.02%) |
Nov 05, 2008 | 23.86 | 24.54 | 23.34 | 23.35 | 13,745,745 | -1.10(-4.51%) |
Nov 04, 2008 | 23.86 | 24.57 | 23.73 | 24.46 | 14,791,881 | +1.33(+5.76%) |
Nov 03, 2008 | 22.90 | 23.33 | 22.77 | 23.13 | 14,868,668 | -0.59(-2.48%) |
Oct 31, 2008 | 22.98 | 24.19 | 22.65 | 23.71 | 17,635,704 | +0.06(+0.24%) |
Oct 30, 2008 | 23.42 | 23.83 | 22.48 | 23.66 | 21,656,342 | +0.18(+0.77%) |
Oct 29, 2008 | 22.73 | 24.14 | 22.57 | 23.47 | 27,775,570 | +1.28(+5.76%) |
Oct 28, 2008 | 21.36 | 22.26 | 20.08 | 22.20 | 22,728,622 | +3.04(+15.87%) |
Oct 27, 2008 | 18.97 | 20.15 | 18.86 | 19.16 | 21,155,940 | -1.16(-5.73%) |
Oct 24, 2008 | 18.66 | 20.65 | 18.63 | 20.32 | 27,519,326 | -1.18(-5.48%) |
Oct 23, 2008 | 20.36 | 21.73 | 20.04 | 21.50 | 27,585,314 | +0.86(+4.19%) |
Oct 22, 2008 | 21.13 | 21.22 | 20.26 | 20.64 | 25,606,456 | -1.92(-8.50%) |
Oct 21, 2008 | 22.76 | 23.35 | 22.20 | 22.55 | 19,301,852 | -1.75(-7.19%) |
Oct 20, 2008 | 22.89 | 24.31 | 22.60 | 24.30 | 27,001,930 | +3.16(+14.97%) |
Oct 17, 2008 | 20.22 | 22.52 | 20.18 | 21.14 | 22,638,704 | -0.07(-0.32%) |
Oct 16, 2008 | 20.26 | 21.27 | 19.24 | 21.20 | 28,421,468 | +1.47(+7.45%) |
Oct 15, 2008 | 21.61 | 21.71 | 19.73 | 19.73 | 20,042,252 | -2.55(-11.45%) |
Oct 14, 2008 | 22.83 | 23.19 | 21.44 | 22.29 | 28,674,044 | +0.10(+0.45%) |
Oct 13, 2008 | 19.80 | 22.19 | 19.54 | 22.19 | 23,169,084 | +2.84(+14.67%) |
Oct 10, 2008 | 18.42 | 20.06 | 17.93 | 19.35 | 41,079,676 | -0.07(-0.37%) |
Oct 09, 2008 | 21.19 | 21.37 | 19.09 | 19.42 | 28,591,426 | -1.91(-8.95%) |
Oct 08, 2008 | 21.52 | 22.02 | 20.38 | 21.33 | 27,191,068 | +0.13(+0.63%) |
Oct 07, 2008 | 22.73 | 22.81 | 21.19 | 21.19 | 21,491,288 | -0.59(-2.69%) |
Oct 06, 2008 | 22.33 | 22.35 | 20.45 | 21.78 | 29,637,144 | -1.00(-4.40%) |
Oct 03, 2008 | 22.73 | 23.91 | 22.57 | 22.78 | 0 | +0.34(+1.51%) |
Oct 02, 2008 | 23.36 | 23.41 | 22.43 | 22.44 | 15,860,564 | -1.47(-6.15%) |
Oct 01, 2008 | 23.81 | 24.26 | 23.16 | 23.91 | 15,306,663 | -0.02(-0.10%) |
Sep 30, 2008 | 23.66 | 24.18 | 23.59 | 23.94 | 16,525,978 | +0.49(+2.10%) |
Sep 29, 2008 | 24.83 | 24.86 | 23.07 | 23.45 | 17,006,642 | -2.58(-9.92%) |
Sep 26, 2008 | 25.89 | 26.05 | 25.48 | 26.03 | 0 | -0.38(-1.43%) |
Sep 25, 2008 | 25.95 | 26.58 | 25.87 | 26.40 | 11,669,797 | +0.86(+3.36%) |
Sep 24, 2008 | 25.93 | 25.95 | 25.51 | 25.54 | 9,667,169 | -0.27(-1.04%) |
Sep 23, 2008 | 26.26 | 26.53 | 25.51 | 25.81 | 13,812,148 | -0.51(-1.92%) |
Sep 22, 2008 | 26.69 | 27.05 | 26.23 | 26.32 | 16,179,538 | +0.29(+1.12%) |
Sep 19, 2008 | 25.51 | 26.12 | 25.05 | 26.03 | 0 | +1.47(+6.00%) |
Sep 18, 2008 | 24.74 | 24.98 | 23.64 | 24.55 | 26,306,294 | +0.02(+0.10%) |
Sep 17, 2008 | 24.41 | 25.21 | 23.89 | 24.53 | 24,205,724 | -0.43(-1.74%) |
Sep 16, 2008 | 24.10 | 25.03 | 24.00 | 24.96 | 21,234,338 | +0.19(+0.75%) |
Sep 15, 2008 | 25.06 | 25.48 | 24.67 | 24.78 | 16,090,897 | -1.36(-5.22%) |
Sep 12, 2008 | 25.69 | 26.19 | 25.53 | 26.14 | 13,370,463 | +0.65(+2.56%) |
Sep 11, 2008 | 25.32 | 25.50 | 24.91 | 25.49 | 14,336,028 | -0.03(-0.13%) |
Sep 10, 2008 | 25.41 | 25.68 | 25.16 | 25.52 | 15,970,954 | +0.52(+2.08%) |
Sep 09, 2008 | 25.77 | 25.85 | 24.98 | 25.00 | 15,687,903 | -0.95(-3.66%) |
Sep 08, 2008 | 26.12 | 26.20 | 25.68 | 25.95 | 13,538,301 | +0.17(+0.67%) |
Sep 05, 2008 | 25.92 | 25.99 | 25.23 | 25.78 | 0 | -0.11(-0.42%) |
Sep 04, 2008 | 26.31 | 26.56 | 25.58 | 25.89 | 24,645,704 | -0.09(-0.33%) |
Sep 03, 2008 | 26.13 | 26.14 | 25.58 | 25.97 | 15,642,789 | +0.21(+0.80%) |