Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 19.36 | 20.05 | 19.36 | 19.99 | 2,894,204 | +0.57(+2.93%) |
Nov 26, 2008 | 19.84 | 20.19 | 18.90 | 19.42 | 10,833,625 | -1.07(-5.21%) |
Nov 25, 2008 | 21.19 | 21.54 | 19.64 | 20.48 | 9,836,974 | -0.30(-1.45%) |
Nov 24, 2008 | 20.71 | 21.11 | 20.16 | 20.79 | 8,117,797 | +0.47(+2.29%) |
Nov 21, 2008 | 20.22 | 20.38 | 19.16 | 20.32 | 11,271,259 | +0.47(+2.38%) |
Nov 20, 2008 | 20.16 | 21.13 | 19.63 | 19.85 | 11,069,246 | -0.50(-2.46%) |
Nov 19, 2008 | 21.46 | 21.63 | 20.31 | 20.35 | 7,909,539 | -1.14(-5.29%) |
Nov 18, 2008 | 20.55 | 21.48 | 20.35 | 21.48 | 8,065,667 | +0.93(+4.53%) |
Nov 17, 2008 | 21.13 | 21.13 | 20.26 | 20.55 | 8,647,816 | -0.80(-3.75%) |
Nov 14, 2008 | 21.24 | 22.39 | 21.03 | 21.35 | 0 | -0.09(-0.42%) |
Nov 13, 2008 | 20.09 | 21.45 | 19.29 | 21.44 | 9,110,766 | +1.43(+7.15%) |
Nov 12, 2008 | 20.37 | 20.66 | 19.91 | 20.01 | 5,358,723 | -0.70(-3.37%) |
Nov 11, 2008 | 20.03 | 21.13 | 20.03 | 20.71 | 4,715,844 | -0.29(-1.37%) |
Nov 10, 2008 | 21.08 | 21.62 | 20.73 | 21.00 | 4,713,470 | +0.06(+0.29%) |
Nov 07, 2008 | 20.40 | 20.94 | 20.18 | 20.94 | 8,676,841 | +0.73(+3.59%) |
Nov 06, 2008 | 20.90 | 21.68 | 20.05 | 20.21 | 7,892,814 | -1.15(-5.38%) |
Nov 05, 2008 | 22.15 | 22.36 | 21.20 | 21.36 | 5,786,708 | -1.05(-4.67%) |
Nov 04, 2008 | 21.64 | 22.45 | 21.50 | 22.41 | 5,846,503 | +1.28(+6.06%) |
Nov 03, 2008 | 21.35 | 21.66 | 20.92 | 21.13 | 3,978,072 | -0.25(-1.15%) |
Oct 31, 2008 | 21.55 | 21.99 | 20.81 | 21.37 | 6,277,962 | -0.14(-0.67%) |
Oct 30, 2008 | 21.21 | 21.69 | 20.61 | 21.52 | 5,892,789 | +1.26(+6.22%) |
Oct 29, 2008 | 19.48 | 21.53 | 19.48 | 20.26 | 9,127,040 | +0.53(+2.67%) |
Oct 28, 2008 | 18.82 | 19.75 | 17.89 | 19.73 | 7,178,193 | +1.45(+7.94%) |
Oct 27, 2008 | 19.08 | 19.36 | 18.28 | 18.28 | 5,241,200 | -0.97(-5.05%) |
Oct 24, 2008 | 18.81 | 19.85 | 18.48 | 19.25 | 5,304,959 | -0.75(-3.76%) |
Oct 23, 2008 | 20.22 | 20.99 | 19.04 | 20.01 | 8,196,261 | -0.08(-0.41%) |
Oct 22, 2008 | 20.57 | 20.92 | 19.77 | 20.09 | 7,767,528 | -0.86(-4.08%) |
Oct 21, 2008 | 21.56 | 21.66 | 20.84 | 20.94 | 4,417,040 | -0.79(-3.62%) |
Oct 20, 2008 | 20.70 | 21.85 | 20.39 | 21.73 | 6,440,945 | +1.35(+6.62%) |
Oct 17, 2008 | 20.05 | 21.29 | 19.75 | 20.38 | 7,170,246 | -0.08(-0.37%) |
Oct 16, 2008 | 20.56 | 22.13 | 19.55 | 20.46 | 10,496,924 | -0.12(-0.57%) |
Oct 15, 2008 | 21.22 | 21.22 | 20.20 | 20.57 | 9,579,310 | -0.70(-3.28%) |
Oct 14, 2008 | 22.34 | 22.57 | 20.48 | 21.27 | 11,002,090 | +0.47(+2.27%) |
Oct 13, 2008 | 19.42 | 20.88 | 18.67 | 20.80 | 11,144,733 | +3.17(+17.97%) |
Oct 10, 2008 | 18.07 | 19.14 | 16.78 | 17.63 | 14,884,754 | -1.07(-5.74%) |
Oct 09, 2008 | 19.97 | 20.33 | 18.71 | 18.71 | 8,922,049 | -1.12(-5.63%) |
Oct 08, 2008 | 20.05 | 20.89 | 19.63 | 19.82 | 9,465,044 | -0.56(-2.75%) |
Oct 07, 2008 | 21.75 | 21.83 | 20.36 | 20.38 | 6,620,766 | -1.10(-5.13%) |
Oct 06, 2008 | 21.81 | 22.17 | 20.61 | 21.48 | 8,380,710 | -0.56(-2.55%) |
Oct 03, 2008 | 21.98 | 22.88 | 21.96 | 22.05 | 0 | +0.43(+2.00%) |
Oct 02, 2008 | 21.08 | 21.83 | 20.87 | 21.61 | 8,578,790 | +0.37(+1.74%) |
Oct 01, 2008 | 21.50 | 21.56 | 20.87 | 21.24 | 7,588,353 | -0.31(-1.43%) |
Sep 30, 2008 | 21.94 | 21.96 | 21.35 | 21.55 | 7,689,996 | -0.01(-0.03%) |
Sep 29, 2008 | 22.62 | 22.88 | 21.25 | 21.56 | 6,764,189 | -1.23(-5.38%) |
Sep 26, 2008 | 22.57 | 22.85 | 22.20 | 22.78 | 0 | -0.06(-0.27%) |
Sep 25, 2008 | 22.86 | 23.05 | 22.59 | 22.85 | 3,458,251 | +0.36(+1.58%) |
Sep 24, 2008 | 22.72 | 22.83 | 22.18 | 22.49 | 3,722,153 | -0.10(-0.45%) |
Sep 23, 2008 | 23.54 | 23.54 | 22.49 | 22.59 | 5,651,879 | -0.96(-4.07%) |
Sep 22, 2008 | 23.85 | 24.06 | 23.44 | 23.55 | 3,988,939 | -0.34(-1.43%) |
Sep 19, 2008 | 24.09 | 24.75 | 22.92 | 23.89 | 0 | +0.56(+2.41%) |
Sep 18, 2008 | 23.35 | 23.60 | 22.80 | 23.33 | 7,762,013 | +0.16(+0.68%) |
Sep 17, 2008 | 23.26 | 23.61 | 22.72 | 23.17 | 6,558,512 | -0.48(-2.03%) |
Sep 16, 2008 | 23.52 | 23.85 | 22.78 | 23.65 | 7,305,074 | -0.16(-0.66%) |
Sep 15, 2008 | 23.78 | 24.30 | 23.60 | 23.81 | 4,087,145 | -0.36(-1.50%) |
Sep 12, 2008 | 23.85 | 24.26 | 23.67 | 24.17 | 4,260,537 | +0.23(+0.94%) |
Sep 11, 2008 | 23.68 | 23.97 | 23.41 | 23.95 | 3,851,815 | +0.14(+0.60%) |
Sep 10, 2008 | 23.80 | 24.00 | 23.39 | 23.80 | 3,933,763 | +0.25(+1.05%) |
Sep 09, 2008 | 24.25 | 24.36 | 23.54 | 23.56 | 3,475,615 | -0.64(-2.63%) |
Sep 08, 2008 | 24.32 | 24.58 | 23.91 | 24.19 | 4,793,271 | +0.31(+1.32%) |
Sep 05, 2008 | 23.33 | 23.93 | 23.28 | 23.88 | 0 | +0.42(+1.78%) |
Sep 04, 2008 | 23.84 | 24.02 | 23.46 | 23.46 | 5,217,132 | -0.50(-2.09%) |
Sep 03, 2008 | 24.15 | 24.16 | 23.82 | 23.96 | 6,888,369 | -0.25(-1.02%) |