Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 24.43 | 24.59 | 23.79 | 24.59 | 419,605 | -0.08(-0.32%) |
Nov 26, 2008 | 22.74 | 24.74 | 22.13 | 24.67 | 1,590,470 | +1.65(+7.17%) |
Nov 25, 2008 | 22.01 | 23.15 | 21.67 | 23.02 | 1,884,017 | +0.43(+1.90%) |
Nov 24, 2008 | 21.54 | 22.71 | 21.21 | 22.59 | 2,267,963 | +1.45(+6.86%) |
Nov 21, 2008 | 22.23 | 22.31 | 19.87 | 21.14 | 2,943,612 | -1.03(-4.65%) |
Nov 20, 2008 | 23.40 | 23.55 | 21.70 | 22.17 | 3,405,234 | -1.20(-5.13%) |
Nov 19, 2008 | 25.80 | 27.10 | 23.21 | 23.37 | 3,630,191 | -2.95(-11.21%) |
Nov 18, 2008 | 26.53 | 26.93 | 25.60 | 26.32 | 2,326,125 | -0.35(-1.31%) |
Nov 17, 2008 | 27.13 | 27.58 | 26.50 | 26.67 | 2,770,037 | -0.83(-3.02%) |
Nov 14, 2008 | 28.30 | 28.83 | 27.31 | 27.50 | 2,435,092 | -1.45(-5.01%) |
Nov 13, 2008 | 27.08 | 28.95 | 26.39 | 28.95 | 3,060,342 | +2.25(+8.43%) |
Nov 12, 2008 | 26.55 | 27.37 | 26.48 | 26.70 | 2,090,692 | -0.31(-1.15%) |
Nov 11, 2008 | 26.82 | 27.61 | 26.51 | 27.01 | 1,591,853 | -0.29(-1.06%) |
Nov 10, 2008 | 28.15 | 29.00 | 27.14 | 27.30 | 1,217,337 | -0.44(-1.59%) |
Nov 07, 2008 | 27.20 | 27.74 | 26.78 | 27.74 | 1,332,646 | +0.85(+3.16%) |
Nov 06, 2008 | 26.75 | 27.53 | 26.47 | 26.89 | 1,647,389 | -0.63(-2.29%) |
Nov 05, 2008 | 28.65 | 28.85 | 27.19 | 27.52 | 1,785,075 | -1.02(-3.57%) |
Nov 04, 2008 | 27.35 | 28.58 | 26.22 | 28.54 | 2,166,559 | +1.66(+6.18%) |
Nov 03, 2008 | 27.25 | 27.57 | 26.37 | 26.88 | 1,991,411 | +0.67(+2.56%) |
Oct 31, 2008 | 24.61 | 26.36 | 24.11 | 26.21 | 2,352,768 | +1.48(+5.98%) |
Oct 30, 2008 | 22.73 | 25.01 | 22.38 | 24.73 | 2,678,991 | +2.43(+10.90%) |
Oct 29, 2008 | 20.40 | 23.77 | 19.93 | 22.30 | 3,627,858 | +1.58(+7.63%) |
Oct 28, 2008 | 21.09 | 22.38 | 18.43 | 20.72 | 4,075,590 | -0.49(-2.31%) |
Oct 27, 2008 | 21.06 | 22.37 | 20.50 | 21.21 | 2,268,281 | +0.24(+1.14%) |
Oct 24, 2008 | 20.08 | 21.51 | 19.29 | 20.97 | 1,766,099 | -0.69(-3.19%) |
Oct 23, 2008 | 22.93 | 23.50 | 20.41 | 21.66 | 2,560,418 | -1.10(-4.83%) |
Oct 22, 2008 | 24.23 | 24.32 | 22.47 | 22.76 | 2,503,599 | -1.70(-6.95%) |
Oct 21, 2008 | 25.75 | 26.29 | 24.28 | 24.46 | 1,444,488 | -1.59(-6.10%) |
Oct 20, 2008 | 26.06 | 26.38 | 23.42 | 26.05 | 3,117,727 | +0.37(+1.44%) |
Oct 17, 2008 | 25.29 | 27.82 | 24.30 | 25.68 | 2,432,843 | -0.12(-0.47%) |
Oct 16, 2008 | 24.99 | 25.80 | 23.56 | 25.80 | 3,258,490 | +1.02(+4.12%) |
Oct 15, 2008 | 27.16 | 28.20 | 24.52 | 24.78 | 3,101,622 | -2.82(-10.22%) |
Oct 14, 2008 | 28.98 | 29.31 | 27.50 | 27.60 | 3,051,384 | -1.29(-4.47%) |
Oct 13, 2008 | 26.01 | 29.11 | 25.69 | 28.89 | 2,365,901 | +3.45(+13.56%) |
Oct 10, 2008 | 24.58 | 26.50 | 23.03 | 25.44 | 4,488,442 | -0.62(-2.38%) |
Oct 09, 2008 | 26.91 | 27.98 | 25.49 | 26.06 | 2,648,953 | -0.51(-1.92%) |
Oct 08, 2008 | 25.53 | 27.52 | 24.82 | 26.57 | 3,218,557 | -0.09(-0.34%) |
Oct 07, 2008 | 27.40 | 28.48 | 26.36 | 26.66 | 2,674,848 | -1.22(-4.38%) |
Oct 06, 2008 | 29.21 | 29.21 | 24.26 | 27.88 | 5,428,305 | -1.22(-4.19%) |
Oct 03, 2008 | 30.86 | 32.55 | 29.02 | 29.10 | 3,400,939 | -1.76(-5.70%) |
Oct 02, 2008 | 32.63 | 33.11 | 30.85 | 30.86 | 2,373,451 | -1.79(-5.48%) |
Oct 01, 2008 | 33.08 | 33.19 | 32.20 | 32.65 | 1,688,049 | -0.59(-1.77%) |
Sep 30, 2008 | 33.82 | 33.99 | 31.29 | 33.24 | 4,558,379 | +0.24(+0.73%) |
Sep 29, 2008 | 33.22 | 34.14 | 32.50 | 33.00 | 3,247,473 | -0.90(-2.65%) |
Sep 26, 2008 | 32.94 | 34.71 | 32.58 | 33.90 | 4,327,807 | +0.84(+2.54%) |
Sep 25, 2008 | 32.01 | 33.58 | 31.62 | 33.06 | 3,965,539 | +1.40(+4.42%) |
Sep 24, 2008 | 27.82 | 32.43 | 27.70 | 31.66 | 6,714,526 | +4.36(+15.97%) |
Sep 23, 2008 | 27.87 | 28.14 | 26.84 | 27.30 | 1,521,219 | -0.37(-1.34%) |
Sep 22, 2008 | 28.86 | 29.25 | 27.67 | 27.67 | 1,482,808 | -1.58(-5.40%) |
Sep 19, 2008 | 28.64 | 29.89 | 26.87 | 29.25 | 4,831,566 | +1.34(+4.80%) |
Sep 18, 2008 | 25.81 | 28.05 | 24.62 | 27.91 | 6,199,606 | +1.34(+5.04%) |
Sep 17, 2008 | 27.65 | 28.83 | 26.41 | 26.57 | 2,717,848 | -1.58(-5.61%) |
Sep 16, 2008 | 26.06 | 28.25 | 26.06 | 28.15 | 2,614,865 | +1.62(+6.11%) |
Sep 15, 2008 | 26.10 | 27.74 | 25.87 | 26.53 | 2,829,012 | -0.47(-1.74%) |
Sep 12, 2008 | 27.73 | 28.00 | 26.93 | 27.00 | 1,972,014 | -1.01(-3.61%) |
Sep 11, 2008 | 26.57 | 28.36 | 26.32 | 28.01 | 2,882,662 | +1.07(+3.97%) |
Sep 10, 2008 | 26.23 | 27.06 | 25.36 | 26.94 | 2,863,249 | +1.08(+4.18%) |
Sep 09, 2008 | 25.83 | 26.34 | 25.75 | 25.86 | 2,184,961 | -0.06(-0.23%) |
Sep 08, 2008 | 26.37 | 26.93 | 25.67 | 25.92 | 1,910,426 | -0.32(-1.22%) |
Sep 05, 2008 | 25.89 | 26.51 | 25.35 | 26.24 | 2,715,033 | +0.64(+2.50%) |
Sep 04, 2008 | 26.02 | 26.48 | 25.60 | 25.60 | 2,969,633 | -0.72(-2.74%) |
Sep 03, 2008 | 26.26 | 26.50 | 25.44 | 26.32 | 5,222,883 | -0.41(-1.53%) |