Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 24.92 | 25.87 | 24.90 | 25.81 | 1,035,259 | +0.85(+3.39%) |
Nov 26, 2008 | 24.65 | 24.98 | 24.00 | 24.96 | 2,075,581 | -0.07(-0.29%) |
Nov 25, 2008 | 26.31 | 26.31 | 24.14 | 25.03 | 2,405,927 | -0.88(-3.40%) |
Nov 24, 2008 | 25.16 | 26.19 | 24.63 | 25.92 | 1,925,284 | +1.05(+4.21%) |
Nov 21, 2008 | 23.85 | 24.87 | 23.01 | 24.87 | 2,940,263 | +1.35(+5.73%) |
Nov 20, 2008 | 24.07 | 24.95 | 23.44 | 23.52 | 2,489,818 | -0.70(-2.87%) |
Nov 19, 2008 | 24.83 | 25.51 | 24.20 | 24.22 | 1,729,795 | -0.66(-2.65%) |
Nov 18, 2008 | 24.23 | 25.26 | 24.04 | 24.88 | 2,248,156 | +0.28(+1.14%) |
Nov 17, 2008 | 25.57 | 25.68 | 24.60 | 24.60 | 2,015,687 | -1.18(-4.59%) |
Nov 14, 2008 | 25.92 | 26.80 | 25.73 | 25.78 | 0 | -0.56(-2.12%) |
Nov 13, 2008 | 25.11 | 26.34 | 24.45 | 26.34 | 2,486,117 | +1.33(+5.33%) |
Nov 12, 2008 | 25.27 | 25.67 | 24.94 | 25.01 | 1,757,873 | -0.57(-2.24%) |
Nov 11, 2008 | 25.86 | 26.10 | 25.29 | 25.58 | 1,181,944 | -0.45(-1.73%) |
Nov 10, 2008 | 26.49 | 26.88 | 25.65 | 26.03 | 1,136,566 | -0.14(-0.55%) |
Nov 07, 2008 | 25.51 | 26.17 | 25.27 | 26.17 | 1,393,244 | +0.88(+3.49%) |
Nov 06, 2008 | 26.17 | 26.59 | 25.17 | 25.29 | 1,489,630 | -0.98(-3.74%) |
Nov 05, 2008 | 27.18 | 27.18 | 26.17 | 26.27 | 1,500,719 | -1.13(-4.13%) |
Nov 04, 2008 | 27.46 | 27.78 | 26.98 | 27.41 | 2,042,959 | +0.33(+1.22%) |
Nov 03, 2008 | 26.58 | 27.13 | 26.26 | 27.08 | 1,353,138 | +0.38(+1.42%) |
Oct 31, 2008 | 26.24 | 27.02 | 26.24 | 26.70 | 1,946,172 | +0.35(+1.33%) |
Oct 30, 2008 | 25.96 | 26.52 | 25.82 | 26.35 | 1,634,978 | +0.95(+3.73%) |
Oct 29, 2008 | 25.76 | 26.26 | 25.25 | 25.40 | 2,544,608 | -0.38(-1.47%) |
Oct 28, 2008 | 24.10 | 25.78 | 23.79 | 25.78 | 3,044,462 | +2.08(+8.77%) |
Oct 27, 2008 | 23.86 | 24.29 | 23.66 | 23.70 | 2,254,270 | -0.38(-1.58%) |
Oct 24, 2008 | 24.02 | 24.92 | 23.76 | 24.08 | 2,880,997 | -1.35(-5.33%) |
Oct 23, 2008 | 24.97 | 25.86 | 24.56 | 25.44 | 2,509,069 | +0.47(+1.87%) |
Oct 22, 2008 | 25.66 | 25.93 | 24.49 | 24.97 | 2,222,799 | -0.76(-2.95%) |
Oct 21, 2008 | 25.33 | 26.30 | 25.23 | 25.73 | 1,912,582 | +0.17(+0.67%) |
Oct 20, 2008 | 25.54 | 25.72 | 24.93 | 25.56 | 2,248,680 | +0.32(+1.28%) |
Oct 17, 2008 | 24.79 | 25.88 | 24.30 | 25.23 | 2,453,449 | -0.03(-0.11%) |
Oct 16, 2008 | 25.03 | 25.61 | 23.79 | 25.26 | 5,378,018 | +1.63(+6.89%) |
Oct 15, 2008 | 24.93 | 24.93 | 23.64 | 23.64 | 3,922,647 | -1.23(-4.93%) |
Oct 14, 2008 | 26.46 | 26.90 | 24.38 | 24.86 | 3,373,713 | -0.84(-3.26%) |
Oct 13, 2008 | 25.42 | 25.70 | 24.63 | 25.70 | 3,198,217 | +0.97(+3.91%) |
Oct 10, 2008 | 24.17 | 25.87 | 23.64 | 24.73 | 0 | -0.25(-1.00%) |
Oct 09, 2008 | 27.06 | 27.14 | 24.95 | 24.98 | 3,257,862 | -1.69(-6.34%) |
Oct 08, 2008 | 26.94 | 27.32 | 26.42 | 26.68 | 3,875,608 | -0.22(-0.80%) |
Oct 07, 2008 | 27.13 | 27.46 | 26.62 | 26.89 | 3,227,979 | +0.22(+0.83%) |
Oct 06, 2008 | 27.46 | 27.87 | 26.54 | 26.67 | 3,458,180 | -1.26(-4.52%) |
Oct 03, 2008 | 28.17 | 28.55 | 27.84 | 27.93 | 0 | +0.00(+0.00%) |
Oct 02, 2008 | 28.55 | 28.63 | 27.76 | 27.93 | 2,422,953 | -0.75(-2.60%) |
Oct 01, 2008 | 28.25 | 29.07 | 27.90 | 28.68 | 2,041,461 | +0.33(+1.16%) |
Sep 30, 2008 | 28.09 | 28.80 | 27.84 | 28.35 | 2,272,927 | +0.38(+1.36%) |
Sep 29, 2008 | 29.09 | 29.28 | 27.92 | 27.97 | 3,582,357 | -1.47(-4.99%) |
Sep 26, 2008 | 29.18 | 29.70 | 28.74 | 29.44 | 0 | -0.06(-0.22%) |
Sep 25, 2008 | 29.30 | 29.97 | 29.01 | 29.50 | 2,295,736 | +0.47(+1.61%) |
Sep 24, 2008 | 29.86 | 29.86 | 28.30 | 29.03 | 4,010,934 | -0.82(-2.76%) |
Sep 23, 2008 | 30.25 | 31.48 | 29.74 | 29.86 | 4,825,115 | -0.61(-2.00%) |
Sep 22, 2008 | 29.23 | 31.77 | 29.08 | 30.47 | 7,616,687 | +1.29(+4.42%) |
Sep 19, 2008 | 31.10 | 31.10 | 28.60 | 29.18 | 0 | -1.03(-3.39%) |
Sep 18, 2008 | 28.83 | 30.68 | 28.65 | 30.20 | 4,777,327 | +1.64(+5.75%) |
Sep 17, 2008 | 28.44 | 29.55 | 27.21 | 28.56 | 4,208,993 | -0.25(-0.87%) |
Sep 16, 2008 | 27.96 | 28.90 | 27.96 | 28.81 | 2,284,718 | +0.49(+1.75%) |
Sep 15, 2008 | 28.96 | 29.03 | 28.01 | 28.32 | 4,735,596 | -1.14(-3.87%) |
Sep 12, 2008 | 28.92 | 29.60 | 28.60 | 29.46 | 4,860,017 | +0.40(+1.38%) |
Sep 11, 2008 | 27.11 | 29.14 | 27.11 | 29.06 | 4,803,565 | +1.37(+4.95%) |
Sep 10, 2008 | 27.94 | 28.06 | 27.32 | 27.69 | 3,592,383 | +0.04(+0.13%) |
Sep 09, 2008 | 27.99 | 28.45 | 27.65 | 27.65 | 2,597,377 | -0.26(-0.92%) |
Sep 08, 2008 | 27.18 | 27.91 | 27.18 | 27.91 | 2,273,398 | +0.87(+3.21%) |
Sep 05, 2008 | 26.07 | 27.11 | 26.07 | 27.04 | 0 | +0.93(+3.57%) |
Sep 04, 2008 | 26.22 | 26.69 | 26.07 | 26.11 | 1,946,241 | -0.29(-1.11%) |
Sep 03, 2008 | 26.35 | 26.57 | 26.25 | 26.40 | 1,767,044 | +0.05(+0.19%) |