Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 25.88 | 25.88 | 25.15 | 25.56 | 1,787,820 | -0.37(-1.44%) |
Nov 26, 2008 | 24.30 | 26.12 | 24.25 | 25.93 | 3,982,147 | +1.49(+6.08%) |
Nov 25, 2008 | 24.69 | 24.83 | 23.47 | 24.45 | 5,280,323 | -0.13(-0.55%) |
Nov 24, 2008 | 22.44 | 24.93 | 22.00 | 24.58 | 4,827,008 | +2.64(+12.01%) |
Nov 21, 2008 | 20.54 | 21.95 | 20.23 | 21.94 | 4,030,562 | +1.36(+6.61%) |
Nov 20, 2008 | 20.79 | 22.24 | 20.50 | 20.58 | 4,209,268 | -0.31(-1.47%) |
Nov 19, 2008 | 21.70 | 22.23 | 20.89 | 20.89 | 2,857,833 | -0.77(-3.54%) |
Nov 18, 2008 | 21.49 | 22.13 | 20.90 | 21.66 | 3,081,753 | +0.28(+1.30%) |
Nov 17, 2008 | 21.56 | 22.16 | 21.00 | 21.38 | 2,868,561 | -0.62(-2.83%) |
Nov 14, 2008 | 22.18 | 23.18 | 20.82 | 22.00 | 2,531,051 | -0.58(-2.59%) |
Nov 13, 2008 | 21.73 | 22.67 | 20.21 | 22.59 | 4,734,067 | +0.95(+4.39%) |
Nov 12, 2008 | 22.36 | 23.12 | 21.64 | 21.64 | 2,241,949 | -1.05(-4.61%) |
Nov 11, 2008 | 22.79 | 23.32 | 22.43 | 22.68 | 1,910,629 | -0.59(-2.55%) |
Nov 10, 2008 | 23.66 | 23.94 | 23.02 | 23.28 | 2,053,872 | +0.15(+0.66%) |
Nov 07, 2008 | 23.03 | 23.38 | 22.63 | 23.12 | 2,396,218 | +0.48(+2.12%) |
Nov 06, 2008 | 23.27 | 23.80 | 22.52 | 22.64 | 3,070,785 | -0.95(-4.02%) |
Nov 05, 2008 | 25.82 | 25.88 | 23.59 | 23.59 | 3,679,020 | -2.40(-9.22%) |
Nov 04, 2008 | 25.41 | 26.26 | 25.35 | 25.99 | 4,193,470 | +0.69(+2.73%) |
Nov 03, 2008 | 25.15 | 25.65 | 24.15 | 25.30 | 3,077,127 | +0.59(+2.41%) |
Oct 31, 2008 | 23.23 | 25.02 | 23.01 | 24.71 | 5,783,674 | +1.02(+4.29%) |
Oct 30, 2008 | 24.25 | 24.25 | 22.94 | 23.69 | 3,150,528 | -0.02(-0.08%) |
Oct 29, 2008 | 23.70 | 24.71 | 23.10 | 23.71 | 3,421,420 | -0.01(-0.04%) |
Oct 28, 2008 | 21.52 | 23.77 | 21.49 | 23.72 | 5,421,520 | +2.82(+13.49%) |
Oct 27, 2008 | 20.34 | 21.94 | 20.34 | 20.90 | 4,246,183 | +0.16(+0.79%) |
Oct 24, 2008 | 18.89 | 21.16 | 18.85 | 20.74 | 5,453,310 | -0.47(-2.22%) |
Oct 23, 2008 | 21.77 | 22.43 | 20.01 | 21.21 | 11,351,499 | +2.06(+10.77%) |
Oct 22, 2008 | 19.65 | 19.74 | 18.71 | 19.15 | 5,261,842 | -0.48(-2.44%) |
Oct 21, 2008 | 20.78 | 21.02 | 19.52 | 19.62 | 3,051,429 | -1.36(-6.49%) |
Oct 20, 2008 | 20.61 | 21.00 | 19.89 | 20.99 | 2,489,513 | +0.58(+2.87%) |
Oct 17, 2008 | 20.45 | 21.16 | 18.80 | 20.40 | 4,328,407 | -0.35(-1.71%) |
Oct 16, 2008 | 19.65 | 20.76 | 18.74 | 20.76 | 4,400,605 | +0.90(+4.54%) |
Oct 15, 2008 | 21.03 | 21.85 | 19.76 | 19.85 | 4,367,643 | -1.65(-7.67%) |
Oct 14, 2008 | 22.74 | 22.85 | 21.06 | 21.50 | 5,719,970 | -0.41(-1.88%) |
Oct 13, 2008 | 20.08 | 22.01 | 19.62 | 21.92 | 4,055,849 | +2.55(+13.17%) |
Oct 10, 2008 | 19.16 | 20.16 | 18.22 | 19.37 | 6,077,002 | +0.08(+0.40%) |
Oct 09, 2008 | 19.73 | 20.10 | 19.06 | 19.29 | 6,462,382 | -0.44(-2.24%) |
Oct 08, 2008 | 19.11 | 20.43 | 18.55 | 19.73 | 8,390,289 | +1.00(+5.32%) |
Oct 07, 2008 | 19.80 | 20.38 | 18.70 | 18.73 | 4,862,792 | -0.88(-4.50%) |
Oct 06, 2008 | 19.83 | 19.88 | 18.47 | 19.61 | 5,474,045 | -0.52(-2.57%) |
Oct 03, 2008 | 21.65 | 21.95 | 20.06 | 20.13 | 6,988,091 | -1.53(-7.08%) |
Oct 02, 2008 | 22.55 | 22.67 | 21.43 | 21.67 | 4,703,125 | -1.17(-5.12%) |
Oct 01, 2008 | 23.74 | 23.92 | 22.41 | 22.84 | 4,569,892 | -1.38(-5.70%) |
Sep 30, 2008 | 22.46 | 24.23 | 22.30 | 24.22 | 4,965,214 | +1.59(+7.03%) |
Sep 29, 2008 | 25.79 | 25.85 | 20.42 | 22.63 | 9,706,285 | -4.24(-15.77%) |
Sep 26, 2008 | 27.16 | 27.25 | 26.43 | 26.86 | 2,563,752 | -0.38(-1.41%) |
Sep 25, 2008 | 27.37 | 28.14 | 26.93 | 27.25 | 4,513,014 | +0.23(+0.85%) |
Sep 24, 2008 | 25.74 | 27.77 | 25.69 | 27.02 | 5,725,641 | +1.28(+4.95%) |
Sep 23, 2008 | 25.79 | 26.39 | 25.28 | 25.74 | 2,977,873 | +0.16(+0.64%) |
Sep 22, 2008 | 26.56 | 27.22 | 25.58 | 25.58 | 2,937,616 | -1.74(-6.35%) |
Sep 19, 2008 | 27.94 | 28.30 | 24.88 | 27.31 | 6,448,201 | +0.99(+3.75%) |
Sep 18, 2008 | 26.19 | 26.60 | 25.17 | 26.33 | 5,337,546 | +0.95(+3.74%) |
Sep 17, 2008 | 26.30 | 26.62 | 25.38 | 25.38 | 4,631,791 | -1.12(-4.23%) |
Sep 16, 2008 | 26.18 | 27.32 | 25.79 | 26.50 | 5,356,244 | +0.15(+0.58%) |
Sep 15, 2008 | 26.73 | 27.43 | 26.16 | 26.34 | 4,878,304 | -1.47(-5.27%) |
Sep 12, 2008 | 26.93 | 27.86 | 26.45 | 27.81 | 4,750,355 | +0.82(+3.06%) |
Sep 11, 2008 | 26.20 | 27.04 | 25.87 | 26.99 | 3,325,373 | +0.51(+1.92%) |
Sep 10, 2008 | 26.49 | 26.66 | 25.88 | 26.48 | 2,801,684 | +0.53(+2.03%) |
Sep 09, 2008 | 26.98 | 26.98 | 25.94 | 25.95 | 4,899,251 | -1.11(-4.11%) |
Sep 08, 2008 | 26.89 | 27.80 | 26.51 | 27.06 | 4,453,931 | -0.40(-1.47%) |
Sep 05, 2008 | 27.28 | 27.71 | 26.90 | 27.47 | 4,632,069 | +0.13(+0.49%) |
Sep 04, 2008 | 28.54 | 28.58 | 27.33 | 27.33 | 4,832,096 | -1.60(-5.53%) |
Sep 03, 2008 | 28.76 | 29.00 | 28.18 | 28.93 | 4,037,331 | +0.14(+0.50%) |