Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 25.19 | 25.70 | 24.80 | 24.90 | 1,037,145 | -0.65(-2.54%) |
Nov 26, 2008 | 23.66 | 25.72 | 23.23 | 25.55 | 2,597,367 | +1.43(+5.93%) |
Nov 25, 2008 | 23.96 | 24.25 | 22.58 | 24.12 | 2,703,233 | +0.59(+2.51%) |
Nov 24, 2008 | 22.25 | 23.85 | 20.26 | 23.53 | 2,715,456 | +1.21(+5.42%) |
Nov 21, 2008 | 21.50 | 22.35 | 20.47 | 22.32 | 2,488,873 | +1.54(+7.41%) |
Nov 20, 2008 | 21.01 | 22.87 | 20.76 | 20.78 | 2,979,617 | -0.59(-2.76%) |
Nov 19, 2008 | 22.15 | 22.35 | 21.09 | 21.37 | 2,313,223 | -0.74(-3.35%) |
Nov 18, 2008 | 22.50 | 23.11 | 21.44 | 22.11 | 2,322,008 | -0.25(-1.12%) |
Nov 17, 2008 | 22.28 | 23.46 | 21.68 | 22.36 | 2,088,696 | -0.14(-0.62%) |
Nov 14, 2008 | 21.49 | 23.31 | 21.25 | 22.50 | 2,888,913 | +0.33(+1.49%) |
Nov 13, 2008 | 21.45 | 22.73 | 20.35 | 22.17 | 3,493,480 | +0.70(+3.26%) |
Nov 12, 2008 | 22.09 | 23.00 | 21.28 | 21.47 | 1,731,103 | -1.24(-5.46%) |
Nov 11, 2008 | 22.03 | 23.30 | 21.50 | 22.71 | 2,515,000 | +0.56(+2.53%) |
Nov 10, 2008 | 24.49 | 24.52 | 22.07 | 22.15 | 2,201,861 | -1.63(-6.85%) |
Nov 07, 2008 | 22.94 | 23.80 | 22.52 | 23.78 | 1,550,069 | +1.25(+5.55%) |
Nov 06, 2008 | 22.22 | 23.12 | 22.22 | 22.53 | 2,008,122 | -0.65(-2.80%) |
Nov 05, 2008 | 24.70 | 24.72 | 23.01 | 23.18 | 2,376,705 | -1.57(-6.34%) |
Nov 04, 2008 | 24.49 | 25.92 | 23.84 | 24.75 | 3,706,468 | +0.60(+2.48%) |
Nov 03, 2008 | 23.98 | 24.62 | 23.30 | 24.15 | 2,549,132 | -0.67(-2.70%) |
Oct 31, 2008 | 24.74 | 25.30 | 24.21 | 24.82 | 2,979,337 | -0.17(-0.68%) |
Oct 30, 2008 | 25.33 | 26.12 | 24.53 | 24.99 | 2,024,007 | +0.14(+0.56%) |
Oct 29, 2008 | 25.03 | 26.10 | 24.54 | 24.85 | 3,213,113 | -0.09(-0.36%) |
Oct 28, 2008 | 23.85 | 25.14 | 23.22 | 24.94 | 3,853,102 | +2.01(+8.77%) |
Oct 27, 2008 | 21.48 | 24.00 | 21.31 | 22.93 | 4,121,281 | +0.86(+3.90%) |
Oct 24, 2008 | 20.69 | 23.19 | 19.72 | 22.07 | 3,963,010 | +0.32(+1.47%) |
Oct 23, 2008 | 22.70 | 22.70 | 20.43 | 21.75 | 6,196,618 | +1.97(+9.96%) |
Oct 22, 2008 | 19.09 | 20.25 | 18.98 | 19.78 | 2,171,458 | +0.04(+0.20%) |
Oct 21, 2008 | 20.00 | 20.75 | 19.21 | 19.74 | 1,969,465 | -1.11(-5.32%) |
Oct 20, 2008 | 20.26 | 20.88 | 19.30 | 20.85 | 1,491,275 | +1.05(+5.30%) |
Oct 17, 2008 | 19.40 | 20.55 | 18.83 | 19.80 | 3,090,937 | -0.12(-0.60%) |
Oct 16, 2008 | 18.59 | 20.13 | 17.75 | 19.92 | 3,098,447 | +1.52(+8.26%) |
Oct 15, 2008 | 20.07 | 20.18 | 18.00 | 18.40 | 1,680,901 | -2.01(-9.85%) |
Oct 14, 2008 | 21.26 | 22.00 | 19.81 | 20.41 | 2,591,751 | -1.03(-4.80%) |
Oct 13, 2008 | 21.00 | 21.52 | 20.57 | 21.44 | 3,025,730 | +0.94(+4.59%) |
Oct 10, 2008 | 20.50 | 22.49 | 19.49 | 20.50 | 4,967,816 | -0.75(-3.53%) |
Oct 09, 2008 | 22.17 | 23.38 | 21.00 | 21.25 | 2,742,378 | -0.47(-2.16%) |
Oct 08, 2008 | 21.50 | 22.50 | 20.32 | 21.72 | 4,612,000 | -0.23(-1.05%) |
Oct 07, 2008 | 22.78 | 23.10 | 21.54 | 21.95 | 5,264,035 | +0.45(+2.09%) |
Oct 06, 2008 | 20.59 | 21.66 | 19.63 | 21.50 | 3,290,838 | +0.50(+2.38%) |
Oct 03, 2008 | 21.54 | 22.74 | 20.81 | 21.00 | 2,095,338 | -0.97(-4.42%) |
Oct 02, 2008 | 23.08 | 23.11 | 21.70 | 21.97 | 2,077,153 | -1.20(-5.18%) |
Oct 01, 2008 | 23.96 | 24.20 | 22.57 | 23.17 | 1,835,437 | -0.21(-0.90%) |
Sep 30, 2008 | 22.33 | 23.61 | 22.23 | 23.38 | 2,475,881 | +1.68(+7.74%) |
Sep 29, 2008 | 22.96 | 23.04 | 21.00 | 21.70 | 3,593,920 | -2.14(-8.98%) |
Sep 26, 2008 | 21.86 | 24.06 | 21.84 | 23.84 | 3,564,751 | +1.32(+5.86%) |
Sep 25, 2008 | 22.10 | 22.82 | 21.64 | 22.52 | 4,626,574 | +0.67(+3.07%) |
Sep 24, 2008 | 22.82 | 23.25 | 21.65 | 21.85 | 7,997,463 | -2.26(-9.37%) |
Sep 23, 2008 | 25.52 | 27.25 | 23.71 | 24.11 | 3,870,494 | -1.52(-5.93%) |
Sep 22, 2008 | 27.69 | 27.80 | 25.44 | 25.63 | 2,286,324 | -1.72(-6.29%) |
Sep 19, 2008 | 26.79 | 30.45 | 26.79 | 27.35 | 5,535,164 | +1.41(+5.44%) |
Sep 18, 2008 | 27.30 | 28.15 | 24.41 | 25.94 | 7,152,140 | -1.48(-5.40%) |
Sep 17, 2008 | 28.58 | 29.28 | 27.37 | 27.42 | 2,548,506 | -1.84(-6.29%) |
Sep 16, 2008 | 29.35 | 29.71 | 27.72 | 29.26 | 3,939,737 | -0.97(-3.21%) |
Sep 15, 2008 | 30.79 | 31.49 | 29.80 | 30.23 | 3,173,885 | -1.95(-6.06%) |
Sep 12, 2008 | 31.60 | 32.60 | 31.21 | 32.18 | 3,834,738 | +1.14(+3.67%) |
Sep 11, 2008 | 30.10 | 31.63 | 29.71 | 31.04 | 2,212,819 | +0.37(+1.21%) |
Sep 10, 2008 | 31.83 | 31.83 | 30.50 | 30.67 | 3,390,165 | -0.72(-2.29%) |
Sep 09, 2008 | 32.31 | 32.89 | 31.15 | 31.39 | 2,751,951 | -0.97(-3.00%) |
Sep 08, 2008 | 31.51 | 32.56 | 31.21 | 32.36 | 2,648,046 | +1.17(+3.75%) |
Sep 05, 2008 | 30.51 | 31.47 | 30.05 | 31.19 | 3,663,298 | +0.40(+1.30%) |
Sep 04, 2008 | 32.79 | 33.01 | 30.72 | 30.79 | 2,932,568 | -2.71(-8.09%) |
Sep 03, 2008 | 32.95 | 33.91 | 32.88 | 33.50 | 1,850,683 | +0.12(+0.36%) |