Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 19.59 | 19.59 | 19.03 | 19.38 | 606,575 | -0.95(-4.67%) |
Nov 26, 2008 | 19.65 | 20.48 | 19.44 | 20.33 | 2,086,261 | +0.28(+1.40%) |
Nov 25, 2008 | 20.50 | 20.51 | 19.54 | 20.05 | 1,814,448 | -0.89(-4.25%) |
Nov 24, 2008 | 20.25 | 21.37 | 20.03 | 20.94 | 2,504,787 | +1.05(+5.28%) |
Nov 21, 2008 | 20.09 | 20.13 | 18.71 | 19.89 | 2,860,715 | +1.55(+8.45%) |
Nov 20, 2008 | 18.97 | 19.26 | 18.14 | 18.34 | 2,247,509 | -0.66(-3.47%) |
Nov 19, 2008 | 20.00 | 20.22 | 18.92 | 19.00 | 1,584,685 | -1.61(-7.81%) |
Nov 18, 2008 | 20.74 | 21.00 | 20.15 | 20.61 | 1,779,324 | -0.31(-1.48%) |
Nov 17, 2008 | 21.18 | 21.51 | 20.81 | 20.92 | 1,702,404 | -0.20(-0.95%) |
Nov 14, 2008 | 21.22 | 21.94 | 20.97 | 21.12 | 0 | -0.89(-4.04%) |
Nov 13, 2008 | 20.93 | 22.01 | 20.15 | 22.01 | 2,683,878 | +0.90(+4.26%) |
Nov 12, 2008 | 21.82 | 21.99 | 20.89 | 21.11 | 1,920,866 | -1.31(-5.84%) |
Nov 11, 2008 | 22.75 | 22.94 | 21.98 | 22.42 | 1,046,058 | -0.99(-4.23%) |
Nov 10, 2008 | 24.08 | 24.10 | 23.00 | 23.41 | 835,937 | +0.12(+0.52%) |
Nov 07, 2008 | 22.32 | 23.39 | 22.02 | 23.29 | 1,660,779 | +1.53(+7.03%) |
Nov 06, 2008 | 23.02 | 23.45 | 21.64 | 21.76 | 1,646,312 | -2.75(-11.22%) |
Nov 05, 2008 | 25.25 | 25.50 | 24.34 | 24.51 | 1,333,327 | -0.38(-1.53%) |
Nov 04, 2008 | 23.83 | 24.90 | 23.83 | 24.89 | 935,176 | +1.65(+7.10%) |
Nov 03, 2008 | 23.37 | 23.55 | 23.10 | 23.24 | 709,008 | +0.00(+0.00%) |
Oct 31, 2008 | 22.60 | 23.63 | 22.35 | 23.24 | 1,084,123 | +0.59(+2.60%) |
Oct 30, 2008 | 22.52 | 23.00 | 22.32 | 22.65 | 1,533,589 | +1.52(+7.19%) |
Oct 29, 2008 | 21.24 | 21.91 | 19.48 | 21.13 | 3,025,294 | -0.86(-3.91%) |
Oct 28, 2008 | 20.72 | 21.99 | 20.07 | 21.99 | 3,709,113 | +2.81(+14.65%) |
Oct 27, 2008 | 19.73 | 20.22 | 19.12 | 19.18 | 1,634,364 | -0.64(-3.23%) |
Oct 24, 2008 | 19.75 | 20.94 | 19.70 | 19.82 | 3,359,180 | -1.64(-7.64%) |
Oct 23, 2008 | 22.06 | 22.65 | 20.46 | 21.46 | 4,661,386 | -1.92(-8.21%) |
Oct 22, 2008 | 24.51 | 24.60 | 22.91 | 23.38 | 1,967,281 | -1.96(-7.73%) |
Oct 21, 2008 | 26.33 | 26.33 | 25.08 | 25.34 | 2,472,597 | -1.26(-4.74%) |
Oct 20, 2008 | 25.79 | 26.60 | 25.31 | 26.60 | 1,399,020 | +2.69(+11.25%) |
Oct 17, 2008 | 23.74 | 24.75 | 23.22 | 23.91 | 0 | +0.17(+0.72%) |
Oct 16, 2008 | 24.02 | 24.02 | 21.93 | 23.74 | 1,994,985 | +0.31(+1.32%) |
Oct 15, 2008 | 25.77 | 25.77 | 23.26 | 23.43 | 1,843,856 | -2.77(-10.57%) |
Oct 14, 2008 | 27.91 | 27.91 | 25.18 | 26.20 | 4,235,815 | +1.31(+5.26%) |
Oct 13, 2008 | 23.50 | 24.89 | 22.69 | 24.89 | 5,793,223 | +3.87(+18.41%) |
Oct 10, 2008 | 23.00 | 23.14 | 20.30 | 21.02 | 5,033,664 | -2.49(-10.59%) |
Oct 09, 2008 | 25.37 | 25.49 | 23.00 | 23.51 | 2,521,241 | -0.39(-1.63%) |
Oct 08, 2008 | 24.01 | 24.81 | 23.44 | 23.90 | 1,949,304 | -1.40(-5.53%) |
Oct 07, 2008 | 27.48 | 27.48 | 25.30 | 25.30 | 1,001,362 | -1.16(-4.38%) |
Oct 06, 2008 | 27.55 | 27.55 | 25.17 | 26.46 | 1,771,487 | -1.53(-5.47%) |
Oct 03, 2008 | 28.66 | 29.37 | 27.65 | 27.99 | 0 | +0.07(+0.25%) |
Oct 02, 2008 | 28.80 | 28.80 | 27.80 | 27.92 | 805,986 | -2.58(-8.46%) |
Oct 01, 2008 | 30.40 | 30.64 | 30.05 | 30.50 | 1,407,079 | -0.37(-1.20%) |
Sep 30, 2008 | 30.06 | 30.99 | 30.02 | 30.87 | 901,806 | +0.11(+0.36%) |
Sep 29, 2008 | 31.73 | 32.10 | 29.89 | 30.76 | 884,587 | -1.65(-5.09%) |
Sep 26, 2008 | 31.25 | 32.52 | 29.71 | 32.41 | 0 | +0.18(+0.56%) |
Sep 25, 2008 | 31.83 | 32.44 | 31.82 | 32.23 | 934,335 | +0.46(+1.45%) |
Sep 24, 2008 | 32.87 | 32.87 | 31.44 | 31.77 | 1,144,572 | +0.43(+1.37%) |
Sep 23, 2008 | 32.03 | 32.70 | 31.19 | 31.34 | 1,350,236 | -0.95(-2.94%) |
Sep 22, 2008 | 32.23 | 33.03 | 32.16 | 32.29 | 603,197 | -0.34(-1.04%) |
Sep 19, 2008 | 32.70 | 33.00 | 31.30 | 32.63 | 0 | +0.86(+2.71%) |
Sep 18, 2008 | 31.21 | 32.03 | 30.61 | 31.77 | 1,666,034 | -0.23(-0.72%) |
Sep 17, 2008 | 33.21 | 33.21 | 31.77 | 32.00 | 1,749,109 | -1.67(-4.96%) |
Sep 16, 2008 | 33.01 | 33.89 | 32.86 | 33.67 | 1,097,821 | -0.05(-0.15%) |
Sep 15, 2008 | 33.49 | 34.17 | 33.33 | 33.72 | 1,013,327 | -1.18(-3.38%) |
Sep 12, 2008 | 34.99 | 35.14 | 34.02 | 34.90 | 0 | +0.15(+0.43%) |
Sep 11, 2008 | 34.17 | 34.81 | 34.01 | 34.75 | 1,439,089 | -0.61(-1.73%) |
Sep 10, 2008 | 35.98 | 35.98 | 35.09 | 35.36 | 779,515 | -0.06(-0.17%) |
Sep 09, 2008 | 36.03 | 36.70 | 35.30 | 35.42 | 1,121,642 | -1.56(-4.22%) |
Sep 08, 2008 | 36.56 | 37.04 | 36.39 | 36.98 | 524,725 | +0.92(+2.55%) |
Sep 05, 2008 | 36.39 | 36.39 | 35.62 | 36.06 | 0 | -0.74(-2.01%) |
Sep 04, 2008 | 37.45 | 37.45 | 36.65 | 36.80 | 931,569 | -0.86(-2.28%) |
Sep 03, 2008 | 37.32 | 37.77 | 37.28 | 37.66 | 489,022 | -0.02(-0.05%) |