Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 29.90 | 30.07 | 29.10 | 29.65 | 1,583,167 | +0.63(+2.18%) |
Nov 26, 2008 | 27.91 | 29.15 | 27.62 | 29.02 | 2,650,380 | +0.52(+1.83%) |
Nov 25, 2008 | 28.76 | 28.96 | 27.57 | 28.50 | 3,959,431 | -0.04(-0.14%) |
Nov 24, 2008 | 28.79 | 28.98 | 27.92 | 28.54 | 3,786,121 | -0.25(-0.89%) |
Nov 21, 2008 | 25.88 | 29.02 | 25.65 | 28.79 | 9,158,480 | +3.79(+15.16%) |
Nov 20, 2008 | 25.81 | 26.35 | 24.86 | 25.00 | 5,357,949 | -0.75(-2.92%) |
Nov 19, 2008 | 26.41 | 26.79 | 25.75 | 25.75 | 8,045,127 | +0.15(+0.59%) |
Nov 18, 2008 | 25.41 | 25.63 | 25.07 | 25.60 | 5,229,625 | +0.10(+0.41%) |
Nov 17, 2008 | 25.32 | 25.84 | 24.33 | 25.50 | 4,836,850 | +0.22(+0.85%) |
Nov 14, 2008 | 25.17 | 26.08 | 24.32 | 25.28 | 5,739,568 | -0.18(-0.69%) |
Nov 13, 2008 | 25.53 | 25.93 | 24.35 | 25.46 | 6,410,124 | -0.02(-0.08%) |
Nov 12, 2008 | 26.31 | 26.42 | 25.44 | 25.48 | 5,044,602 | -1.10(-4.15%) |
Nov 11, 2008 | 27.09 | 27.11 | 26.12 | 26.58 | 7,401,514 | -0.40(-1.49%) |
Nov 10, 2008 | 27.35 | 27.39 | 26.61 | 26.98 | 4,754,691 | +0.30(+1.14%) |
Nov 07, 2008 | 26.52 | 26.80 | 26.12 | 26.68 | 6,881,761 | +0.71(+2.75%) |
Nov 06, 2008 | 26.09 | 26.74 | 25.77 | 25.96 | 32,096,802 | -1.26(-4.64%) |
Nov 05, 2008 | 28.82 | 29.04 | 27.19 | 27.23 | 29,758,650 | -1.72(-5.94%) |
Nov 04, 2008 | 29.72 | 29.75 | 28.39 | 28.94 | 5,069,060 | -0.34(-1.17%) |
Nov 03, 2008 | 29.07 | 29.72 | 28.41 | 29.29 | 4,134,032 | +0.40(+1.39%) |
Oct 31, 2008 | 29.72 | 29.88 | 28.61 | 28.89 | 4,706,468 | +0.70(+2.48%) |
Oct 30, 2008 | 29.23 | 29.50 | 26.90 | 28.19 | 4,254,281 | -0.66(-2.29%) |
Oct 29, 2008 | 28.72 | 29.02 | 27.91 | 28.85 | 3,184,140 | +0.00(+0.00%) |
Oct 28, 2008 | 29.05 | 29.17 | 27.79 | 28.85 | 1,858,813 | +0.65(+2.30%) |
Oct 27, 2008 | 28.56 | 28.65 | 27.87 | 28.20 | 1,284,146 | -0.80(-2.75%) |
Oct 24, 2008 | 27.95 | 29.71 | 27.60 | 29.00 | 2,281,926 | -0.78(-2.63%) |
Oct 23, 2008 | 29.57 | 30.24 | 28.27 | 29.78 | 2,023,689 | +0.26(+0.88%) |
Oct 22, 2008 | 29.33 | 29.88 | 28.81 | 29.52 | 1,859,675 | -0.28(-0.94%) |
Oct 21, 2008 | 30.10 | 30.38 | 29.53 | 29.80 | 1,441,018 | -0.20(-0.67%) |
Oct 20, 2008 | 30.24 | 30.60 | 29.69 | 30.00 | 919,737 | -0.23(-0.77%) |
Oct 17, 2008 | 29.42 | 30.89 | 29.42 | 30.23 | 736,957 | +0.30(+1.02%) |
Oct 16, 2008 | 28.77 | 30.17 | 27.99 | 29.93 | 1,289,052 | +1.00(+3.47%) |
Oct 15, 2008 | 29.25 | 29.26 | 28.46 | 28.93 | 766,341 | -0.67(-2.28%) |
Oct 14, 2008 | 30.87 | 30.99 | 29.38 | 29.60 | 789,024 | -0.45(-1.51%) |
Oct 13, 2008 | 28.79 | 30.09 | 27.88 | 30.05 | 1,172,396 | +2.92(+10.78%) |
Oct 10, 2008 | 27.06 | 28.34 | 25.98 | 27.13 | 1,998,842 | -1.02(-3.64%) |
Oct 09, 2008 | 28.82 | 29.67 | 27.89 | 28.15 | 1,412,652 | -1.21(-4.13%) |
Oct 08, 2008 | 30.63 | 30.63 | 28.89 | 29.37 | 2,191,662 | -1.82(-5.84%) |
Oct 07, 2008 | 30.89 | 31.49 | 30.68 | 31.19 | 1,139,815 | +0.60(+1.95%) |
Oct 06, 2008 | 31.14 | 31.48 | 29.59 | 30.59 | 792,914 | -1.06(-3.34%) |
Oct 03, 2008 | 33.32 | 33.32 | 31.65 | 31.65 | 0 | -1.48(-4.46%) |
Oct 02, 2008 | 33.32 | 33.48 | 32.58 | 33.13 | 1,429,590 | -0.23(-0.68%) |
Oct 01, 2008 | 32.55 | 33.42 | 32.55 | 33.35 | 1,067,426 | +0.49(+1.50%) |
Sep 30, 2008 | 33.08 | 33.32 | 31.82 | 32.86 | 2,511,654 | +0.18(+0.54%) |
Sep 29, 2008 | 33.57 | 33.97 | 32.42 | 32.69 | 941,386 | -0.78(-2.34%) |
Sep 26, 2008 | 32.86 | 33.56 | 32.67 | 33.47 | 0 | -2.70(-7.46%) |
Sep 25, 2008 | 35.08 | 36.25 | 35.07 | 36.17 | 1,728,464 | +1.13(+3.22%) |
Sep 24, 2008 | 35.12 | 35.18 | 34.40 | 35.04 | 708,253 | +0.03(+0.09%) |
Sep 23, 2008 | 35.56 | 35.65 | 34.70 | 35.01 | 898,453 | -0.18(-0.50%) |
Sep 22, 2008 | 34.76 | 35.47 | 34.76 | 35.18 | 671,186 | +0.31(+0.89%) |
Sep 19, 2008 | 34.03 | 35.17 | 33.10 | 34.87 | 0 | +1.87(+5.66%) |
Sep 18, 2008 | 33.02 | 33.46 | 32.24 | 33.00 | 991,462 | -0.02(-0.06%) |
Sep 17, 2008 | 34.23 | 34.31 | 32.97 | 33.02 | 821,303 | -0.96(-2.82%) |
Sep 16, 2008 | 34.00 | 34.00 | 32.89 | 33.98 | 1,401,088 | +0.72(+2.16%) |
Sep 15, 2008 | 33.63 | 34.05 | 32.72 | 33.26 | 548,976 | -0.67(-1.97%) |
Sep 12, 2008 | 33.73 | 34.12 | 33.71 | 33.93 | 623,762 | -0.34(-0.98%) |
Sep 11, 2008 | 34.09 | 34.48 | 33.80 | 34.27 | 611,423 | +0.16(+0.48%) |
Sep 10, 2008 | 34.28 | 34.47 | 33.55 | 34.10 | 823,563 | -0.13(-0.38%) |
Sep 09, 2008 | 35.15 | 35.45 | 34.18 | 34.23 | 954,336 | -1.02(-2.89%) |
Sep 08, 2008 | 35.33 | 35.92 | 35.18 | 35.25 | 834,961 | +0.08(+0.24%) |
Sep 05, 2008 | 34.82 | 35.44 | 34.68 | 35.17 | 0 | +0.40(+1.16%) |
Sep 04, 2008 | 34.99 | 35.12 | 34.55 | 34.77 | 643,685 | -0.35(-1.00%) |
Sep 03, 2008 | 35.01 | 35.36 | 34.82 | 35.12 | 549,804 | +0.08(+0.24%) |