Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 21.97 | 22.27 | 21.56 | 22.01 | 4,643,000 | -0.39(-1.74%) |
Nov 27, 2008 | 21.15 | 22.43 | 20.84 | 22.40 | 9,589,531 | +0.00(+0.00%) |
Nov 26, 2008 | 21.15 | 22.43 | 20.84 | 22.40 | 9,589,600 | +0.97(+4.53%) |
Nov 25, 2008 | 21.84 | 22.03 | 20.45 | 21.43 | 13,019,100 | -0.51(-2.32%) |
Nov 24, 2008 | 20.43 | 22.23 | 20.01 | 21.94 | 12,821,700 | +1.93(+9.65%) |
Nov 21, 2008 | 17.85 | 20.20 | 17.85 | 20.01 | 15,247,200 | +1.92(+10.61%) |
Nov 20, 2008 | 18.85 | 19.84 | 17.94 | 18.09 | 15,547,500 | -0.88(-4.64%) |
Nov 19, 2008 | 20.57 | 21.02 | 18.92 | 18.97 | 13,530,800 | -1.40(-6.87%) |
Nov 18, 2008 | 20.34 | 20.97 | 20.00 | 20.37 | 12,947,200 | -0.07(-0.34%) |
Nov 17, 2008 | 20.40 | 21.28 | 19.80 | 20.44 | 10,830,600 | -0.20(-0.97%) |
Nov 14, 2008 | 21.19 | 22.22 | 20.34 | 20.64 | 11,139,000 | -0.75(-3.51%) |
Nov 13, 2008 | 19.74 | 21.39 | 18.62 | 21.39 | 11,793,200 | +1.71(+8.69%) |
Nov 12, 2008 | 20.45 | 20.69 | 19.63 | 19.68 | 13,919,800 | -1.27(-6.06%) |
Nov 11, 2008 | 22.18 | 22.26 | 20.75 | 20.95 | 10,872,200 | -1.22(-5.50%) |
Nov 10, 2008 | 22.75 | 22.75 | 21.54 | 22.17 | 9,643,300 | +0.23(+1.05%) |
Nov 07, 2008 | 20.63 | 22.39 | 20.59 | 21.94 | 10,116,400 | +1.18(+5.68%) |
Nov 06, 2008 | 20.40 | 21.56 | 19.20 | 20.76 | 20,611,400 | -0.04(-0.19%) |
Nov 05, 2008 | 22.10 | 22.56 | 20.80 | 20.80 | 14,768,900 | -1.69(-7.51%) |
Nov 04, 2008 | 22.68 | 22.85 | 21.98 | 22.49 | 13,590,500 | +0.37(+1.67%) |
Nov 03, 2008 | 21.94 | 22.52 | 21.53 | 22.12 | 11,093,700 | +0.23(+1.05%) |
Oct 31, 2008 | 21.80 | 22.21 | 21.23 | 21.89 | 13,992,400 | +0.05(+0.23%) |
Oct 30, 2008 | 21.16 | 22.30 | 20.11 | 21.84 | 15,619,000 | +1.17(+5.66%) |
Oct 29, 2008 | 20.87 | 21.71 | 19.94 | 20.67 | 13,510,900 | -0.11(-0.53%) |
Oct 28, 2008 | 18.50 | 20.84 | 17.97 | 20.78 | 14,271,600 | +2.83(+15.77%) |
Oct 27, 2008 | 18.42 | 19.20 | 17.94 | 17.95 | 14,137,500 | -0.73(-3.91%) |
Oct 24, 2008 | 18.63 | 19.58 | 18.25 | 18.68 | 14,009,000 | -1.29(-6.46%) |
Oct 23, 2008 | 20.11 | 20.49 | 19.04 | 19.97 | 14,699,900 | -0.19(-0.94%) |
Oct 22, 2008 | 21.91 | 21.94 | 19.47 | 20.16 | 16,342,800 | -2.04(-9.19%) |
Oct 21, 2008 | 21.97 | 22.88 | 21.79 | 22.20 | 13,357,200 | -0.07(-0.31%) |
Oct 20, 2008 | 21.15 | 22.39 | 20.37 | 22.27 | 8,699,700 | +1.40(+6.71%) |
Oct 17, 2008 | 20.80 | 23.60 | 19.64 | 20.87 | 14,969,300 | -0.23(-1.09%) |
Oct 16, 2008 | 19.30 | 21.20 | 18.97 | 21.10 | 17,674,900 | +1.55(+7.93%) |
Oct 15, 2008 | 21.57 | 21.99 | 19.40 | 19.55 | 12,739,100 | -2.58(-11.66%) |
Oct 14, 2008 | 23.25 | 23.94 | 21.60 | 22.13 | 13,655,100 | -1.07(-4.61%) |
Oct 13, 2008 | 20.28 | 23.42 | 20.02 | 23.20 | 12,547,700 | +3.61(+18.43%) |
Oct 10, 2008 | 19.76 | 20.94 | 17.70 | 19.59 | 26,207,800 | -0.50(-2.49%) |
Oct 09, 2008 | 22.25 | 22.51 | 19.59 | 20.09 | 18,008,200 | -2.19(-9.83%) |
Oct 08, 2008 | 22.50 | 23.90 | 21.98 | 22.28 | 21,910,100 | -0.87(-3.76%) |
Oct 07, 2008 | 23.73 | 24.65 | 22.89 | 23.15 | 15,443,300 | -0.50(-2.11%) |
Oct 06, 2008 | 24.50 | 25.00 | 22.59 | 23.65 | 15,007,000 | -1.11(-4.48%) |
Oct 03, 2008 | 25.27 | 26.37 | 24.76 | 24.76 | 9,959,200 | -0.23(-0.92%) |
Oct 02, 2008 | 25.49 | 26.10 | 24.80 | 24.99 | 11,334,700 | -0.83(-3.21%) |
Oct 01, 2008 | 26.45 | 26.52 | 25.69 | 25.82 | 7,610,000 | -0.36(-1.38%) |
Sep 30, 2008 | 25.25 | 27.11 | 25.00 | 26.18 | 13,118,300 | +2.53(+10.70%) |
Sep 29, 2008 | 26.05 | 27.30 | 23.65 | 23.65 | 16,785,200 | -2.90(-10.92%) |
Sep 26, 2008 | 25.77 | 26.58 | 25.32 | 26.55 | 8,727,200 | +0.32(+1.22%) |
Sep 25, 2008 | 25.70 | 26.46 | 25.23 | 26.23 | 9,037,000 | +0.82(+3.23%) |
Sep 24, 2008 | 25.07 | 25.66 | 24.43 | 25.41 | 7,954,000 | +0.36(+1.44%) |
Sep 23, 2008 | 24.88 | 25.50 | 24.68 | 25.05 | 8,622,900 | +0.36(+1.46%) |
Sep 22, 2008 | 24.61 | 25.74 | 24.61 | 24.69 | 7,581,200 | -0.55(-2.18%) |
Sep 19, 2008 | 25.74 | 25.79 | 25.24 | 25.24 | 37,220,000 | +0.25(+1.00%) |
Sep 18, 2008 | 25.79 | 26.01 | 24.31 | 24.99 | 14,788,200 | +0.17(+0.68%) |
Sep 17, 2008 | 25.71 | 26.54 | 24.75 | 24.82 | 17,309,500 | -1.47(-5.59%) |
Sep 16, 2008 | 26.17 | 27.03 | 25.73 | 26.29 | 12,164,300 | -0.01(-0.04%) |
Sep 15, 2008 | 27.87 | 28.34 | 26.24 | 26.30 | 12,889,300 | -1.29(-4.68%) |
Sep 12, 2008 | 27.56 | 28.08 | 27.06 | 27.59 | 8,907,100 | +0.01(+0.04%) |
Sep 11, 2008 | 26.64 | 27.62 | 26.60 | 27.58 | 10,317,800 | +0.51(+1.88%) |
Sep 10, 2008 | 27.51 | 27.74 | 27.00 | 27.07 | 10,429,700 | +0.01(+0.04%) |
Sep 09, 2008 | 27.06 | 27.75 | 26.98 | 27.06 | 15,634,600 | +0.10(+0.37%) |
Sep 08, 2008 | 26.03 | 27.02 | 25.79 | 26.96 | 10,829,000 | +0.39(+1.47%) |
Sep 05, 2008 | 26.99 | 27.20 | 26.21 | 26.57 | 8,165,900 | -0.22(-0.82%) |
Sep 04, 2008 | 27.35 | 27.72 | 26.79 | 26.79 | 10,156,800 | -0.75(-2.72%) |
Sep 03, 2008 | 28.04 | 28.04 | 27.06 | 27.54 | 12,060,500 | -0.08(-0.29%) |
Sep 02, 2008 | 28.81 | 28.83 | 27.30 | 27.62 | 9,201,400 | -0.59(-2.09%) |