Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 21.00 | 21.38 | 20.98 | 21.37 | 579,581 | +0.14(+0.66%) |
Nov 26, 2008 | 20.44 | 21.30 | 20.27 | 21.23 | 3,922,540 | +0.55(+2.66%) |
Nov 25, 2008 | 20.61 | 20.88 | 20.34 | 20.68 | 2,989,821 | +0.09(+0.44%) |
Nov 24, 2008 | 19.98 | 20.69 | 19.84 | 20.59 | 2,767,173 | +0.71(+3.55%) |
Nov 21, 2008 | 19.64 | 20.03 | 18.68 | 19.88 | 10,388,314 | +0.05(+0.26%) |
Nov 20, 2008 | 20.59 | 20.76 | 19.64 | 19.83 | 5,545,919 | -1.06(-5.07%) |
Nov 19, 2008 | 22.10 | 22.10 | 20.87 | 20.89 | 2,925,500 | -0.98(-4.49%) |
Nov 18, 2008 | 21.97 | 22.18 | 21.21 | 21.87 | 2,277,660 | -0.18(-0.80%) |
Nov 17, 2008 | 22.06 | 22.50 | 21.95 | 22.05 | 2,189,779 | -0.34(-1.52%) |
Nov 14, 2008 | 23.27 | 23.28 | 22.34 | 22.39 | 2,542,584 | -0.85(-3.65%) |
Nov 13, 2008 | 21.70 | 23.23 | 21.34 | 23.23 | 6,552,892 | +1.49(+6.84%) |
Nov 12, 2008 | 22.42 | 22.49 | 21.71 | 21.74 | 2,031,987 | -0.87(-3.86%) |
Nov 11, 2008 | 22.82 | 23.07 | 22.59 | 22.62 | 1,982,566 | -0.47(-2.04%) |
Nov 10, 2008 | 23.18 | 23.61 | 22.81 | 23.09 | 3,194,636 | +0.01(+0.04%) |
Nov 07, 2008 | 22.73 | 23.11 | 22.66 | 23.08 | 2,059,743 | +0.67(+3.01%) |
Nov 06, 2008 | 22.93 | 23.14 | 22.40 | 22.41 | 2,614,761 | -0.64(-2.77%) |
Nov 05, 2008 | 23.76 | 23.76 | 22.98 | 23.04 | 2,033,158 | -0.78(-3.27%) |
Nov 04, 2008 | 24.17 | 24.26 | 23.50 | 23.82 | 4,038,273 | -0.02(-0.07%) |
Nov 03, 2008 | 23.84 | 23.89 | 23.17 | 23.84 | 2,823,157 | +0.49(+2.09%) |
Oct 31, 2008 | 22.70 | 23.50 | 22.64 | 23.35 | 4,487,516 | +0.47(+2.04%) |
Oct 30, 2008 | 22.30 | 22.88 | 22.28 | 22.88 | 5,580,960 | +0.69(+3.09%) |
Oct 29, 2008 | 22.25 | 22.57 | 21.29 | 22.20 | 6,786,834 | +0.67(+3.11%) |
Oct 28, 2008 | 20.69 | 21.57 | 20.25 | 21.53 | 3,533,119 | +1.13(+5.53%) |
Oct 27, 2008 | 20.82 | 21.41 | 20.34 | 20.40 | 3,984,940 | -1.16(-5.38%) |
Oct 24, 2008 | 21.09 | 21.84 | 20.64 | 21.56 | 2,051,633 | -0.46(-2.08%) |
Oct 23, 2008 | 22.14 | 22.59 | 21.02 | 22.02 | 4,398,103 | +0.33(+1.54%) |
Oct 22, 2008 | 22.73 | 22.73 | 21.57 | 21.68 | 4,116,248 | -1.11(-4.85%) |
Oct 21, 2008 | 23.33 | 23.56 | 22.79 | 22.79 | 2,718,863 | -0.56(-2.41%) |
Oct 20, 2008 | 22.31 | 23.35 | 22.22 | 23.35 | 1,348,359 | +0.78(+3.48%) |
Oct 17, 2008 | 21.83 | 23.17 | 21.83 | 22.57 | 3,707,358 | +0.61(+2.80%) |
Oct 16, 2008 | 21.51 | 22.30 | 20.52 | 21.95 | 5,738,807 | -0.15(-0.70%) |
Oct 15, 2008 | 22.93 | 22.94 | 20.99 | 22.10 | 3,110,804 | -1.32(-5.63%) |
Oct 14, 2008 | 23.49 | 24.20 | 22.66 | 23.42 | 5,625,041 | +0.01(+0.04%) |
Oct 13, 2008 | 22.13 | 23.60 | 21.78 | 23.41 | 4,224,191 | +2.10(+9.87%) |
Oct 10, 2008 | 20.79 | 21.41 | 19.24 | 21.31 | 9,915,957 | -0.40(-1.85%) |
Oct 09, 2008 | 23.08 | 23.20 | 21.44 | 21.71 | 4,327,100 | -1.23(-5.37%) |
Oct 08, 2008 | 22.21 | 23.73 | 22.05 | 22.94 | 6,623,510 | +0.02(+0.07%) |
Oct 07, 2008 | 23.96 | 24.10 | 22.93 | 22.93 | 6,035,213 | -0.94(-3.93%) |
Oct 06, 2008 | 24.72 | 24.81 | 22.61 | 23.87 | 8,684,088 | -1.28(-5.08%) |
Oct 03, 2008 | 25.81 | 26.13 | 25.13 | 25.15 | 4,617,921 | -0.30(-1.18%) |
Oct 02, 2008 | 26.33 | 26.43 | 25.44 | 25.45 | 3,116,636 | -0.95(-3.62%) |
Oct 01, 2008 | 26.66 | 26.66 | 26.14 | 26.40 | 3,425,574 | -0.20(-0.76%) |
Sep 30, 2008 | 26.32 | 26.60 | 25.92 | 26.60 | 2,573,778 | +0.38(+1.45%) |
Sep 29, 2008 | 27.33 | 27.33 | 26.09 | 26.22 | 5,138,626 | -1.37(-4.98%) |
Sep 26, 2008 | 26.58 | 27.79 | 26.57 | 27.60 | 5,165,382 | +0.55(+2.04%) |
Sep 25, 2008 | 27.47 | 27.47 | 26.71 | 27.05 | 2,818,245 | +0.38(+1.42%) |
Sep 24, 2008 | 26.21 | 26.87 | 26.16 | 26.67 | 3,671,002 | +0.35(+1.34%) |