Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 23.31 | 23.50 | 23.03 | 23.50 | 5,278,761 | +0.15(+0.66%) |
Nov 26, 2008 | 22.12 | 23.38 | 22.01 | 23.35 | 12,623,890 | +0.47(+2.05%) |
Nov 25, 2008 | 23.53 | 23.64 | 22.58 | 22.88 | 22,985,724 | +0.61(+2.73%) |
Nov 24, 2008 | 21.57 | 22.78 | 21.29 | 22.27 | 19,101,472 | +1.35(+6.46%) |
Nov 21, 2008 | 20.35 | 21.00 | 19.43 | 20.92 | 20,202,944 | +1.82(+9.55%) |
Nov 20, 2008 | 20.41 | 20.61 | 19.04 | 19.10 | 24,676,068 | -1.84(-8.81%) |
Nov 19, 2008 | 22.07 | 22.37 | 20.92 | 20.94 | 13,675,822 | -1.03(-4.68%) |
Nov 18, 2008 | 21.57 | 22.23 | 21.26 | 21.97 | 14,295,338 | +0.83(+3.93%) |
Nov 17, 2008 | 21.45 | 21.89 | 21.04 | 21.14 | 12,268,243 | -0.05(-0.25%) |
Nov 14, 2008 | 21.30 | 22.20 | 20.78 | 21.19 | 16,657,344 | -0.34(-1.59%) |
Nov 13, 2008 | 20.06 | 21.56 | 19.39 | 21.53 | 31,265,320 | +1.20(+5.89%) |
Nov 12, 2008 | 21.44 | 21.60 | 20.15 | 20.34 | 21,630,680 | -2.38(-10.50%) |
Nov 11, 2008 | 22.93 | 23.17 | 22.25 | 22.72 | 13,417,271 | -0.82(-3.49%) |
Nov 10, 2008 | 24.24 | 24.32 | 23.04 | 23.54 | 13,391,912 | -0.35(-1.45%) |
Nov 07, 2008 | 23.41 | 24.06 | 23.17 | 23.89 | 19,074,332 | +1.21(+5.34%) |
Nov 06, 2008 | 23.29 | 23.63 | 22.36 | 22.68 | 20,166,534 | -0.95(-4.02%) |
Nov 05, 2008 | 24.14 | 24.83 | 23.62 | 23.63 | 13,585,835 | -1.12(-4.51%) |
Nov 04, 2008 | 24.14 | 24.86 | 24.01 | 24.74 | 14,619,801 | +1.35(+5.76%) |
Nov 03, 2008 | 23.17 | 23.61 | 23.04 | 23.40 | 14,695,694 | -0.59(-2.48%) |
Oct 31, 2008 | 23.25 | 24.48 | 22.92 | 23.99 | 17,430,540 | +0.06(+0.24%) |
Oct 30, 2008 | 23.70 | 24.11 | 22.75 | 23.93 | 21,404,406 | +0.18(+0.77%) |
Oct 29, 2008 | 22.99 | 24.43 | 22.83 | 23.75 | 27,452,444 | +1.29(+5.76%) |
Oct 28, 2008 | 21.61 | 22.52 | 20.31 | 22.46 | 22,464,210 | +3.08(+15.87%) |
Oct 27, 2008 | 19.19 | 20.39 | 19.08 | 19.38 | 20,909,824 | -1.18(-5.73%) |
Oct 24, 2008 | 18.88 | 20.90 | 18.85 | 20.56 | 27,199,182 | -1.19(-5.48%) |
Oct 23, 2008 | 20.60 | 21.98 | 20.27 | 21.75 | 27,264,402 | +0.87(+4.18%) |
Oct 22, 2008 | 21.38 | 21.47 | 20.50 | 20.88 | 25,308,564 | -1.94(-8.50%) |
Oct 21, 2008 | 23.03 | 23.62 | 22.46 | 22.82 | 19,077,306 | -1.77(-7.19%) |
Oct 20, 2008 | 23.16 | 24.60 | 22.86 | 24.59 | 26,687,806 | +3.20(+14.97%) |
Oct 17, 2008 | 20.45 | 22.79 | 20.42 | 21.39 | 22,375,338 | -0.07(-0.32%) |
Oct 16, 2008 | 20.50 | 21.52 | 19.46 | 21.45 | 28,090,828 | +1.49(+7.45%) |
Oct 15, 2008 | 21.86 | 21.96 | 19.96 | 19.97 | 19,809,092 | -2.58(-11.45%) |
Oct 14, 2008 | 23.10 | 23.46 | 21.69 | 22.55 | 28,340,466 | +0.10(+0.45%) |
Oct 13, 2008 | 20.03 | 22.45 | 19.77 | 22.45 | 22,899,548 | +2.87(+14.67%) |
Oct 10, 2008 | 18.63 | 20.29 | 18.14 | 19.57 | 40,601,780 | -0.07(-0.37%) |
Oct 09, 2008 | 21.44 | 21.62 | 19.32 | 19.65 | 28,258,810 | -1.93(-8.95%) |
Oct 08, 2008 | 21.77 | 22.28 | 20.62 | 21.58 | 26,874,744 | +0.14(+0.63%) |
Oct 07, 2008 | 23.00 | 23.07 | 21.44 | 21.44 | 21,241,272 | -0.59(-2.69%) |
Oct 06, 2008 | 22.60 | 22.61 | 20.69 | 22.04 | 29,292,362 | -1.01(-4.40%) |
Oct 03, 2008 | 23.00 | 24.19 | 22.84 | 23.05 | 0 | +0.34(+1.51%) |
Oct 02, 2008 | 23.64 | 23.68 | 22.70 | 22.71 | 15,676,051 | -1.49(-6.15%) |
Oct 01, 2008 | 24.09 | 24.55 | 23.43 | 24.19 | 15,128,594 | -0.02(-0.10%) |
Sep 30, 2008 | 23.94 | 24.46 | 23.87 | 24.22 | 16,333,724 | +0.50(+2.10%) |
Sep 29, 2008 | 25.12 | 25.15 | 23.34 | 23.72 | 16,808,796 | -2.61(-9.92%) |
Sep 26, 2008 | 26.19 | 26.36 | 25.78 | 26.33 | 0 | -0.38(-1.43%) |
Sep 25, 2008 | 26.26 | 26.89 | 26.17 | 26.71 | 11,534,037 | +0.87(+3.36%) |
Sep 24, 2008 | 26.24 | 26.25 | 25.81 | 25.85 | 9,554,707 | -0.27(-1.04%) |
Sep 23, 2008 | 26.56 | 26.84 | 25.81 | 26.12 | 13,651,465 | -0.51(-1.92%) |
Sep 22, 2008 | 27.01 | 27.37 | 26.54 | 26.63 | 15,991,315 | +0.29(+1.12%) |
Sep 19, 2008 | 25.81 | 26.43 | 25.34 | 26.33 | 0 | +1.49(+6.00%) |
Sep 18, 2008 | 25.03 | 25.28 | 23.92 | 24.84 | 26,000,262 | +0.02(+0.10%) |
Sep 17, 2008 | 24.70 | 25.51 | 24.18 | 24.82 | 23,924,128 | -0.44(-1.74%) |
Sep 16, 2008 | 24.38 | 25.32 | 24.29 | 25.26 | 20,987,310 | +0.19(+0.75%) |
Sep 15, 2008 | 25.36 | 25.78 | 24.96 | 25.07 | 15,903,705 | -1.38(-5.22%) |
Sep 12, 2008 | 25.99 | 26.50 | 25.83 | 26.45 | 13,214,919 | +0.66(+2.56%) |
Sep 11, 2008 | 25.61 | 25.80 | 25.20 | 25.79 | 14,169,251 | -0.03(-0.13%) |
Sep 10, 2008 | 25.71 | 25.98 | 25.45 | 25.82 | 15,785,157 | +0.53(+2.08%) |
Sep 09, 2008 | 26.08 | 26.15 | 25.27 | 25.30 | 15,505,399 | -0.96(-3.66%) |
Sep 08, 2008 | 26.43 | 26.51 | 25.99 | 26.26 | 13,380,804 | +0.17(+0.67%) |
Sep 05, 2008 | 26.23 | 26.30 | 25.53 | 26.08 | 0 | -0.11(-0.42%) |
Sep 04, 2008 | 26.62 | 26.87 | 25.88 | 26.19 | 24,358,990 | -0.09(-0.33%) |
Sep 03, 2008 | 26.44 | 26.45 | 25.88 | 26.28 | 15,460,810 | +0.21(+0.80%) |