Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 24.92 | 25.86 | 24.89 | 25.81 | 1,035,366 | +0.85(+3.39%) |
Nov 26, 2008 | 24.65 | 24.98 | 24.00 | 24.96 | 2,075,795 | -0.07(-0.29%) |
Nov 25, 2008 | 26.31 | 26.31 | 24.14 | 25.03 | 2,406,174 | -0.88(-3.40%) |
Nov 24, 2008 | 25.16 | 26.19 | 24.62 | 25.91 | 1,925,482 | +1.05(+4.21%) |
Nov 21, 2008 | 23.85 | 24.87 | 23.01 | 24.87 | 2,940,566 | +1.35(+5.73%) |
Nov 20, 2008 | 24.06 | 24.95 | 23.43 | 23.52 | 2,490,074 | -0.70(-2.87%) |
Nov 19, 2008 | 24.82 | 25.50 | 24.20 | 24.21 | 1,729,973 | -0.66(-2.65%) |
Nov 18, 2008 | 24.23 | 25.26 | 24.04 | 24.87 | 2,248,387 | +0.28(+1.14%) |
Nov 17, 2008 | 25.57 | 25.68 | 24.59 | 24.59 | 2,015,895 | -1.18(-4.59%) |
Nov 14, 2008 | 25.91 | 26.79 | 25.73 | 25.78 | 0 | -0.56(-2.12%) |
Nov 13, 2008 | 25.10 | 26.34 | 24.44 | 26.34 | 2,486,373 | +1.33(+5.33%) |
Nov 12, 2008 | 25.27 | 25.67 | 24.94 | 25.00 | 1,758,054 | -0.57(-2.24%) |
Nov 11, 2008 | 25.86 | 26.10 | 25.29 | 25.58 | 1,182,066 | -0.45(-1.74%) |
Nov 10, 2008 | 26.49 | 26.87 | 25.65 | 26.03 | 1,136,683 | -0.14(-0.55%) |
Nov 07, 2008 | 25.50 | 26.17 | 25.27 | 26.17 | 1,393,387 | +0.88(+3.49%) |
Nov 06, 2008 | 26.16 | 26.59 | 25.17 | 25.29 | 1,489,783 | -0.98(-3.74%) |
Nov 05, 2008 | 27.17 | 27.17 | 26.16 | 26.27 | 1,500,874 | -1.13(-4.13%) |
Nov 04, 2008 | 27.45 | 27.78 | 26.98 | 27.40 | 2,043,170 | +0.33(+1.22%) |
Nov 03, 2008 | 26.58 | 27.12 | 26.26 | 27.07 | 1,353,278 | +0.38(+1.42%) |
Oct 31, 2008 | 26.24 | 27.02 | 26.24 | 26.69 | 1,946,372 | +0.35(+1.33%) |
Oct 30, 2008 | 25.96 | 26.52 | 25.82 | 26.34 | 1,635,147 | +0.95(+3.73%) |
Oct 29, 2008 | 25.76 | 26.26 | 25.25 | 25.40 | 2,544,870 | -0.38(-1.47%) |
Oct 28, 2008 | 24.10 | 25.78 | 23.78 | 25.78 | 3,044,775 | +2.08(+8.77%) |
Oct 27, 2008 | 23.86 | 24.29 | 23.65 | 23.70 | 2,254,502 | -0.38(-1.58%) |
Oct 24, 2008 | 24.01 | 24.92 | 23.76 | 24.08 | 2,881,294 | -1.35(-5.33%) |
Oct 23, 2008 | 24.97 | 25.86 | 24.56 | 25.43 | 2,509,328 | +0.47(+1.87%) |
Oct 22, 2008 | 25.66 | 25.93 | 24.49 | 24.97 | 2,223,028 | -0.76(-2.95%) |
Oct 21, 2008 | 25.33 | 26.30 | 25.23 | 25.73 | 1,912,779 | +0.17(+0.67%) |
Oct 20, 2008 | 25.53 | 25.72 | 24.92 | 25.55 | 2,248,912 | +0.32(+1.28%) |
Oct 17, 2008 | 24.79 | 25.88 | 24.30 | 25.23 | 2,453,701 | -0.03(-0.11%) |
Oct 16, 2008 | 25.02 | 25.60 | 23.79 | 25.26 | 5,378,572 | +1.63(+6.89%) |
Oct 15, 2008 | 24.93 | 24.93 | 23.63 | 23.63 | 3,923,051 | -1.23(-4.93%) |
Oct 14, 2008 | 26.46 | 26.89 | 24.38 | 24.86 | 3,374,060 | -0.84(-3.26%) |
Oct 13, 2008 | 25.42 | 25.70 | 24.63 | 25.70 | 3,198,546 | +0.97(+3.91%) |
Oct 10, 2008 | 24.16 | 25.87 | 23.63 | 24.73 | 0 | -0.25(-1.00%) |
Oct 09, 2008 | 27.06 | 27.14 | 24.95 | 24.98 | 3,258,197 | -1.69(-6.34%) |
Oct 08, 2008 | 26.94 | 27.32 | 26.42 | 26.67 | 3,876,007 | -0.21(-0.80%) |
Oct 07, 2008 | 27.13 | 27.45 | 26.62 | 26.89 | 3,228,311 | +0.22(+0.83%) |
Oct 06, 2008 | 27.46 | 27.86 | 26.54 | 26.67 | 3,458,536 | -1.26(-4.52%) |
Oct 03, 2008 | 28.17 | 28.54 | 27.83 | 27.93 | 0 | +0.00(+0.00%) |
Oct 02, 2008 | 28.54 | 28.63 | 27.76 | 27.93 | 2,423,202 | -0.75(-2.60%) |
Oct 01, 2008 | 28.25 | 29.07 | 27.90 | 28.67 | 2,041,671 | +0.33(+1.16%) |
Sep 30, 2008 | 28.09 | 28.79 | 27.83 | 28.34 | 2,273,161 | +0.38(+1.36%) |
Sep 29, 2008 | 29.09 | 29.28 | 27.91 | 27.96 | 3,582,726 | -1.47(-4.99%) |
Sep 26, 2008 | 29.17 | 29.70 | 28.74 | 29.43 | 0 | -0.06(-0.22%) |
Sep 25, 2008 | 29.30 | 29.96 | 29.01 | 29.50 | 2,295,973 | +0.47(+1.60%) |
Sep 24, 2008 | 29.86 | 29.86 | 28.30 | 29.03 | 4,011,347 | -0.82(-2.76%) |
Sep 23, 2008 | 30.25 | 31.48 | 29.73 | 29.86 | 4,825,612 | -0.61(-2.00%) |
Sep 22, 2008 | 29.22 | 31.77 | 29.07 | 30.46 | 7,617,472 | +1.29(+4.42%) |
Sep 19, 2008 | 31.10 | 31.10 | 28.60 | 29.17 | 0 | -1.03(-3.39%) |
Sep 18, 2008 | 28.82 | 30.68 | 28.64 | 30.20 | 4,777,818 | +1.64(+5.75%) |
Sep 17, 2008 | 28.44 | 29.55 | 27.20 | 28.56 | 4,209,426 | -0.25(-0.87%) |
Sep 16, 2008 | 27.96 | 28.89 | 27.96 | 28.81 | 2,284,953 | +0.49(+1.75%) |
Sep 15, 2008 | 28.95 | 29.02 | 28.01 | 28.31 | 4,736,084 | -1.14(-3.87%) |
Sep 12, 2008 | 28.92 | 29.60 | 28.59 | 29.45 | 4,860,517 | +0.40(+1.38%) |
Sep 11, 2008 | 27.11 | 29.14 | 27.11 | 29.05 | 4,804,059 | +1.37(+4.95%) |
Sep 10, 2008 | 27.93 | 28.06 | 27.32 | 27.68 | 3,592,752 | +0.04(+0.13%) |
Sep 09, 2008 | 27.99 | 28.44 | 27.65 | 27.65 | 2,597,645 | -0.26(-0.92%) |
Sep 08, 2008 | 27.17 | 27.91 | 27.17 | 27.91 | 2,273,632 | +0.87(+3.21%) |
Sep 05, 2008 | 26.06 | 27.10 | 26.06 | 27.04 | 0 | +0.93(+3.57%) |
Sep 04, 2008 | 26.22 | 26.69 | 26.06 | 26.11 | 1,946,442 | -0.29(-1.11%) |
Sep 03, 2008 | 26.35 | 26.57 | 26.25 | 26.40 | 1,767,225 | +0.05(+0.19%) |