Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 22.34 | 22.96 | 22.34 | 22.96 | 1,612,051 | +0.40(+1.79%) |
Nov 26, 2008 | 22.25 | 22.65 | 22.18 | 22.56 | 3,502,673 | -0.06(-0.25%) |
Nov 25, 2008 | 22.89 | 23.31 | 22.26 | 22.61 | 5,285,999 | -0.23(-1.00%) |
Nov 24, 2008 | 22.85 | 23.31 | 22.60 | 22.84 | 7,679,569 | +0.10(+0.45%) |
Nov 21, 2008 | 21.76 | 22.82 | 21.30 | 22.74 | 7,714,319 | +1.40(+6.58%) |
Nov 20, 2008 | 21.91 | 22.45 | 21.11 | 21.34 | 6,846,055 | -0.56(-2.57%) |
Nov 19, 2008 | 22.34 | 22.78 | 21.89 | 21.90 | 4,064,605 | -0.47(-2.11%) |
Nov 18, 2008 | 21.98 | 22.45 | 21.66 | 22.37 | 4,059,255 | +0.31(+1.39%) |
Nov 17, 2008 | 22.05 | 22.63 | 21.76 | 22.06 | 4,356,339 | -0.22(-0.97%) |
Nov 14, 2008 | 22.30 | 23.24 | 21.94 | 22.28 | 0 | -0.44(-1.93%) |
Nov 13, 2008 | 21.80 | 22.72 | 21.40 | 22.72 | 8,644,975 | +1.00(+4.61%) |
Nov 12, 2008 | 21.73 | 21.95 | 21.41 | 21.72 | 5,149,610 | -0.32(-1.47%) |
Nov 11, 2008 | 22.20 | 22.31 | 21.61 | 22.04 | 6,164,948 | -0.31(-1.40%) |
Nov 10, 2008 | 23.47 | 23.58 | 22.17 | 22.35 | 7,010,369 | -1.60(-6.67%) |
Nov 07, 2008 | 23.88 | 23.97 | 23.53 | 23.95 | 5,271,980 | -0.06(-0.24%) |
Nov 06, 2008 | 23.90 | 24.71 | 23.43 | 24.01 | 5,997,819 | -0.75(-3.03%) |
Nov 05, 2008 | 25.31 | 25.41 | 24.60 | 24.76 | 3,837,568 | -0.56(-2.20%) |
Nov 04, 2008 | 25.18 | 25.50 | 24.92 | 25.31 | 4,021,106 | +0.52(+2.11%) |
Nov 03, 2008 | 24.68 | 24.94 | 24.26 | 24.79 | 3,960,807 | +0.16(+0.67%) |
Oct 31, 2008 | 24.72 | 25.06 | 24.26 | 24.63 | 3,811,759 | -0.23(-0.94%) |
Oct 30, 2008 | 24.46 | 24.96 | 24.27 | 24.86 | 3,729,133 | +0.90(+3.77%) |
Oct 29, 2008 | 24.19 | 25.00 | 23.91 | 23.96 | 4,995,477 | -0.44(-1.82%) |
Oct 28, 2008 | 23.02 | 24.44 | 22.58 | 24.40 | 5,336,961 | +1.79(+7.89%) |
Oct 27, 2008 | 22.86 | 23.45 | 22.33 | 22.61 | 3,661,196 | -0.24(-1.07%) |
Oct 24, 2008 | 22.19 | 23.31 | 22.03 | 22.86 | 5,170,552 | -0.40(-1.71%) |
Oct 23, 2008 | 22.63 | 23.83 | 22.03 | 23.26 | 8,023,029 | +0.68(+3.02%) |
Oct 22, 2008 | 23.17 | 23.17 | 21.95 | 22.57 | 4,368,601 | -0.64(-2.74%) |
Oct 21, 2008 | 23.74 | 23.98 | 23.03 | 23.21 | 4,108,101 | -0.69(-2.88%) |
Oct 20, 2008 | 22.78 | 23.99 | 22.34 | 23.90 | 4,455,748 | +1.64(+7.38%) |
Oct 17, 2008 | 22.14 | 23.09 | 21.75 | 22.26 | 0 | -0.25(-1.11%) |
Oct 16, 2008 | 22.11 | 22.53 | 21.19 | 22.51 | 5,712,685 | +0.44(+2.01%) |
Oct 15, 2008 | 22.69 | 22.83 | 21.89 | 22.06 | 4,867,461 | -0.98(-4.24%) |
Oct 14, 2008 | 23.97 | 24.16 | 21.98 | 23.04 | 7,492,336 | -0.30(-1.29%) |
Oct 13, 2008 | 22.27 | 23.60 | 21.77 | 23.34 | 6,762,582 | +1.96(+9.17%) |
Oct 10, 2008 | 21.57 | 21.89 | 19.39 | 21.38 | 10,564,064 | -0.70(-3.17%) |
Oct 09, 2008 | 23.43 | 23.69 | 21.84 | 22.08 | 7,116,772 | -1.48(-6.27%) |
Oct 08, 2008 | 23.30 | 24.48 | 22.89 | 23.56 | 6,988,517 | -0.11(-0.46%) |
Oct 07, 2008 | 24.37 | 24.71 | 23.56 | 23.67 | 5,447,480 | -0.53(-2.19%) |
Oct 06, 2008 | 24.18 | 24.55 | 23.23 | 24.19 | 6,294,991 | -0.34(-1.39%) |
Oct 03, 2008 | 25.10 | 25.27 | 24.45 | 24.54 | 0 | -0.29(-1.17%) |
Oct 02, 2008 | 24.81 | 25.12 | 24.61 | 24.83 | 3,682,665 | -0.10(-0.39%) |
Oct 01, 2008 | 24.30 | 24.97 | 24.18 | 24.92 | 3,530,090 | +0.50(+2.05%) |
Sep 30, 2008 | 24.52 | 24.75 | 24.17 | 24.42 | 6,343,307 | +0.09(+0.37%) |
Sep 29, 2008 | 24.62 | 25.06 | 24.23 | 24.33 | 5,595,812 | -0.49(-1.97%) |
Sep 26, 2008 | 24.67 | 24.98 | 24.49 | 24.82 | 0 | -0.08(-0.32%) |
Sep 25, 2008 | 24.62 | 25.10 | 24.47 | 24.90 | 2,947,841 | +0.34(+1.39%) |
Sep 24, 2008 | 24.39 | 24.60 | 24.06 | 24.56 | 2,914,482 | +0.20(+0.82%) |
Sep 23, 2008 | 24.43 | 24.77 | 24.33 | 24.36 | 2,707,903 | -0.14(-0.56%) |
Sep 22, 2008 | 25.00 | 25.00 | 24.46 | 24.50 | 4,240,212 | -0.69(-2.75%) |
Sep 19, 2008 | 26.14 | 26.37 | 24.73 | 25.19 | 0 | -0.88(-3.36%) |
Sep 18, 2008 | 24.94 | 26.27 | 24.87 | 26.06 | 9,722,763 | +1.13(+4.51%) |
Sep 17, 2008 | 25.30 | 25.56 | 24.94 | 24.94 | 6,278,987 | -0.63(-2.45%) |
Sep 16, 2008 | 24.95 | 25.68 | 24.90 | 25.56 | 8,720,791 | +0.48(+1.90%) |
Sep 15, 2008 | 24.43 | 25.27 | 24.23 | 25.09 | 9,624,617 | +0.31(+1.26%) |
Sep 12, 2008 | 24.44 | 24.79 | 24.43 | 24.77 | 3,356,022 | +0.18(+0.74%) |
Sep 11, 2008 | 24.38 | 24.66 | 24.05 | 24.59 | 4,004,182 | +0.20(+0.84%) |
Sep 10, 2008 | 24.27 | 24.58 | 24.09 | 24.39 | 3,560,531 | +0.22(+0.92%) |
Sep 09, 2008 | 24.28 | 24.43 | 24.16 | 24.17 | 7,593,603 | -0.11(-0.44%) |
Sep 08, 2008 | 23.25 | 24.29 | 23.15 | 24.27 | 6,945,608 | +1.22(+5.28%) |
Sep 05, 2008 | 23.37 | 23.42 | 22.82 | 23.06 | 0 | -0.34(-1.46%) |
Sep 04, 2008 | 23.45 | 23.56 | 23.21 | 23.40 | 4,370,165 | -0.07(-0.29%) |
Sep 03, 2008 | 23.45 | 23.75 | 23.36 | 23.47 | 3,918,895 | +0.01(+0.02%) |