Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 24.62 | 24.73 | 24.43 | 24.68 | 611,573 | -0.12(-0.48%) |
Nov 26, 2008 | 24.76 | 24.94 | 24.45 | 24.80 | 1,880,754 | +0.11(+0.45%) |
Nov 25, 2008 | 24.47 | 24.73 | 24.00 | 24.69 | 1,462,941 | +0.09(+0.37%) |
Nov 24, 2008 | 23.85 | 24.85 | 23.78 | 24.60 | 1,399,550 | +1.37(+5.90%) |
Nov 21, 2008 | 23.92 | 24.05 | 23.23 | 23.23 | 1,080,415 | -0.54(-2.27%) |
Nov 20, 2008 | 24.41 | 24.53 | 23.75 | 23.77 | 1,936,610 | -1.08(-4.35%) |
Nov 19, 2008 | 25.08 | 25.48 | 24.71 | 24.85 | 1,233,774 | -0.10(-0.40%) |
Nov 18, 2008 | 24.84 | 25.33 | 24.82 | 24.95 | 988,901 | +0.00(+0.00%) |
Nov 17, 2008 | 25.02 | 25.46 | 24.95 | 24.95 | 867,091 | -0.24(-0.95%) |
Nov 14, 2008 | 24.95 | 25.32 | 24.69 | 25.19 | 1,186,602 | +0.43(+1.74%) |
Nov 13, 2008 | 24.63 | 25.17 | 24.30 | 24.76 | 2,112,419 | -0.11(-0.44%) |
Nov 12, 2008 | 24.75 | 25.70 | 24.39 | 24.87 | 999,032 | -0.18(-0.72%) |
Nov 11, 2008 | 25.11 | 25.40 | 24.51 | 25.05 | 786,620 | +0.00(+0.00%) |
Nov 10, 2008 | 25.97 | 26.01 | 24.98 | 25.05 | 1,217,536 | -0.09(-0.36%) |
Nov 07, 2008 | 25.17 | 25.62 | 25.10 | 25.14 | 1,505,956 | -0.14(-0.55%) |
Nov 06, 2008 | 25.74 | 25.75 | 24.83 | 25.28 | 1,670,141 | -0.67(-2.58%) |
Nov 05, 2008 | 26.94 | 27.00 | 25.79 | 25.95 | 1,558,481 | -0.94(-3.49%) |
Nov 04, 2008 | 26.59 | 27.39 | 26.56 | 26.89 | 3,096,899 | +0.44(+1.66%) |
Nov 03, 2008 | 25.97 | 26.65 | 25.83 | 26.45 | 1,870,674 | +0.75(+2.92%) |
Oct 31, 2008 | 25.62 | 25.83 | 25.48 | 25.70 | 881,671 | -0.25(-0.96%) |
Oct 30, 2008 | 26.40 | 26.59 | 25.57 | 25.95 | 899,156 | -0.33(-1.26%) |
Oct 29, 2008 | 25.34 | 26.98 | 25.23 | 26.28 | 2,265,624 | +1.53(+6.18%) |
Oct 28, 2008 | 25.60 | 25.89 | 24.27 | 24.75 | 1,708,646 | +0.37(+1.52%) |
Oct 27, 2008 | 23.65 | 24.75 | 23.59 | 24.38 | 1,631,610 | +0.20(+0.83%) |
Oct 24, 2008 | 23.56 | 24.60 | 23.16 | 24.18 | 1,440,529 | -0.41(-1.65%) |
Oct 23, 2008 | 24.48 | 25.25 | 24.21 | 24.59 | 881,485 | +0.18(+0.72%) |
Oct 22, 2008 | 24.94 | 25.01 | 24.20 | 24.41 | 1,182,437 | -1.29(-5.02%) |
Oct 21, 2008 | 25.87 | 25.90 | 25.43 | 25.70 | 714,067 | -0.52(-1.98%) |
Oct 20, 2008 | 26.25 | 26.32 | 25.76 | 26.22 | 620,055 | +0.69(+2.70%) |
Oct 17, 2008 | 24.99 | 26.01 | 24.93 | 25.53 | 1,901,895 | +0.44(+1.76%) |
Oct 16, 2008 | 24.78 | 25.18 | 24.14 | 25.09 | 1,735,439 | +0.17(+0.68%) |
Oct 15, 2008 | 25.68 | 25.82 | 24.80 | 24.92 | 1,221,290 | -1.44(-5.46%) |
Oct 14, 2008 | 26.89 | 27.00 | 25.94 | 26.36 | 1,152,398 | +0.05(+0.19%) |
Oct 13, 2008 | 26.18 | 26.67 | 26.07 | 26.31 | 1,272,173 | +1.31(+5.24%) |
Oct 10, 2008 | 24.91 | 25.90 | 24.66 | 25.00 | 2,096,081 | -1.38(-5.23%) |
Oct 09, 2008 | 27.34 | 27.53 | 26.10 | 26.38 | 1,089,754 | -0.47(-1.75%) |
Oct 08, 2008 | 26.16 | 27.17 | 26.00 | 26.85 | 2,086,654 | +0.49(+1.86%) |
Oct 07, 2008 | 26.78 | 27.06 | 26.31 | 26.36 | 3,096,861 | +0.31(+1.19%) |
Oct 06, 2008 | 26.75 | 26.98 | 25.63 | 26.05 | 3,798,855 | -2.07(-7.36%) |
Oct 03, 2008 | 28.27 | 28.94 | 28.12 | 28.12 | 1,913,951 | -0.56(-1.95%) |
Oct 02, 2008 | 29.78 | 30.01 | 28.44 | 28.68 | 2,001,964 | -1.32(-4.40%) |
Oct 01, 2008 | 30.13 | 30.55 | 29.93 | 30.00 | 1,121,916 | -0.42(-1.38%) |
Sep 30, 2008 | 30.89 | 31.25 | 30.15 | 30.42 | 1,429,474 | -0.12(-0.39%) |
Sep 29, 2008 | 32.00 | 32.17 | 30.25 | 30.54 | 2,636,738 | -2.08(-6.38%) |
Sep 26, 2008 | 32.99 | 33.16 | 32.51 | 32.62 | 0 | -0.61(-1.84%) |
Sep 25, 2008 | 33.22 | 33.58 | 32.92 | 33.23 | 765,881 | +0.01(+0.03%) |
Sep 24, 2008 | 33.71 | 33.75 | 32.96 | 33.22 | 634,461 | -0.16(-0.48%) |
Sep 23, 2008 | 33.03 | 33.47 | 32.78 | 33.38 | 1,135,318 | +0.10(+0.30%) |
Sep 22, 2008 | 32.75 | 33.60 | 32.61 | 33.28 | 1,885,714 | +0.78(+2.40%) |
Sep 19, 2008 | 31.05 | 32.50 | 31.01 | 32.50 | 0 | +1.08(+3.44%) |
Sep 18, 2008 | 32.75 | 32.98 | 31.23 | 31.42 | 1,751,939 | -1.21(-3.71%) |
Sep 17, 2008 | 32.02 | 32.76 | 31.47 | 32.63 | 2,324,880 | +0.93(+2.93%) |
Sep 16, 2008 | 32.21 | 32.51 | 31.39 | 31.70 | 1,833,646 | -1.20(-3.65%) |
Sep 15, 2008 | 32.04 | 33.39 | 32.04 | 32.90 | 1,414,838 | -0.24(-0.72%) |
Sep 12, 2008 | 33.10 | 33.49 | 32.73 | 33.14 | 2,360,397 | +0.95(+2.95%) |
Sep 11, 2008 | 32.16 | 32.51 | 32.04 | 32.19 | 2,219,612 | -0.24(-0.74%) |
Sep 10, 2008 | 32.71 | 32.81 | 32.32 | 32.43 | 1,008,962 | -0.36(-1.10%) |
Sep 09, 2008 | 32.50 | 32.97 | 32.19 | 32.79 | 1,711,797 | -0.27(-0.82%) |
Sep 08, 2008 | 33.22 | 33.42 | 32.95 | 33.06 | 939,854 | +0.06(+0.18%) |
Sep 05, 2008 | 33.33 | 33.50 | 32.81 | 33.00 | 0 | -1.12(-3.28%) |
Sep 04, 2008 | 34.17 | 34.46 | 33.88 | 34.12 | 991,101 | +0.02(+0.06%) |
Sep 03, 2008 | 34.20 | 34.42 | 33.67 | 34.10 | 1,557,623 | -0.50(-1.45%) |