Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 28.55 | 28.73 | 27.82 | 28.44 | 2,159,501 | -0.66(-2.26%) |
Nov 26, 2008 | 27.49 | 29.19 | 27.49 | 29.10 | 6,444,799 | +2.56(+9.66%) |
Nov 25, 2008 | 27.07 | 27.35 | 26.10 | 26.54 | 8,345,068 | -1.11(-4.02%) |
Nov 24, 2008 | 27.02 | 28.34 | 26.78 | 27.65 | 7,752,960 | -0.22(-0.78%) |
Nov 21, 2008 | 26.50 | 27.93 | 23.90 | 27.86 | 7,374,365 | +2.98(+12.00%) |
Nov 20, 2008 | 25.74 | 26.45 | 24.58 | 24.88 | 6,332,597 | -0.08(-0.32%) |
Nov 19, 2008 | 26.34 | 26.68 | 24.79 | 24.96 | 5,208,096 | -1.64(-6.18%) |
Nov 18, 2008 | 26.15 | 26.97 | 25.60 | 26.60 | 3,990,090 | -0.37(-1.36%) |
Nov 17, 2008 | 27.43 | 27.93 | 26.75 | 26.97 | 4,143,646 | -0.17(-0.62%) |
Nov 14, 2008 | 27.49 | 28.41 | 26.65 | 27.14 | 8,466,440 | -1.17(-4.14%) |
Nov 13, 2008 | 26.18 | 28.40 | 24.79 | 28.31 | 7,347,292 | +2.96(+11.68%) |
Nov 12, 2008 | 26.91 | 27.01 | 25.26 | 25.35 | 5,644,962 | -0.69(-2.65%) |
Nov 11, 2008 | 26.70 | 26.95 | 25.75 | 26.04 | 6,074,545 | -1.84(-6.59%) |
Nov 10, 2008 | 28.41 | 28.71 | 26.85 | 27.88 | 5,716,722 | +0.66(+2.42%) |
Nov 07, 2008 | 26.51 | 27.31 | 26.06 | 27.22 | 5,842,695 | +2.01(+7.98%) |
Nov 06, 2008 | 26.22 | 26.66 | 24.87 | 25.21 | 5,039,438 | -1.74(-6.47%) |
Nov 05, 2008 | 28.72 | 28.81 | 26.77 | 26.95 | 5,020,219 | -2.89(-9.69%) |
Nov 04, 2008 | 28.81 | 30.06 | 28.78 | 29.84 | 5,100,020 | +1.58(+5.58%) |
Nov 03, 2008 | 28.01 | 28.35 | 27.83 | 28.27 | 3,635,328 | +1.03(+3.78%) |
Oct 31, 2008 | 27.27 | 27.80 | 26.66 | 27.24 | 5,306,840 | -0.09(-0.34%) |
Oct 30, 2008 | 27.55 | 27.93 | 26.06 | 27.33 | 5,847,104 | +2.52(+10.15%) |
Oct 29, 2008 | 24.68 | 25.96 | 24.17 | 24.81 | 6,818,840 | -0.17(-0.67%) |
Oct 28, 2008 | 23.61 | 25.20 | 22.37 | 24.98 | 11,828,963 | +3.36(+15.56%) |
Oct 27, 2008 | 22.51 | 22.87 | 21.34 | 21.61 | 8,018,816 | -1.04(-4.58%) |
Oct 24, 2008 | 21.30 | 23.21 | 21.30 | 22.65 | 7,846,156 | -1.51(-6.24%) |
Oct 23, 2008 | 24.51 | 24.77 | 22.91 | 24.16 | 7,533,835 | -0.12(-0.51%) |
Oct 22, 2008 | 25.33 | 25.44 | 23.68 | 24.28 | 6,622,600 | -2.18(-8.23%) |
Oct 21, 2008 | 26.85 | 27.65 | 26.35 | 26.46 | 5,412,486 | -1.82(-6.43%) |
Oct 20, 2008 | 28.08 | 28.28 | 26.94 | 28.28 | 5,210,960 | +0.78(+2.84%) |
Oct 17, 2008 | 26.80 | 29.02 | 26.68 | 27.50 | 6,179,186 | -1.21(-4.22%) |
Oct 16, 2008 | 27.75 | 28.92 | 26.33 | 28.71 | 9,565,728 | +2.35(+8.92%) |
Oct 15, 2008 | 28.87 | 28.87 | 26.00 | 26.36 | 8,683,665 | -3.98(-13.11%) |
Oct 14, 2008 | 31.34 | 31.99 | 29.38 | 30.33 | 6,801,016 | -1.95(-6.05%) |
Oct 13, 2008 | 29.27 | 32.48 | 28.96 | 32.29 | 11,346,801 | +5.02(+18.41%) |
Oct 10, 2008 | 25.37 | 27.42 | 24.68 | 27.27 | 8,292,147 | +1.12(+4.27%) |
Oct 09, 2008 | 27.74 | 28.54 | 25.47 | 26.15 | 5,942,801 | -1.15(-4.21%) |
Oct 08, 2008 | 26.53 | 28.16 | 25.44 | 27.30 | 7,215,094 | +0.46(+1.71%) |
Oct 07, 2008 | 28.83 | 29.06 | 26.70 | 26.84 | 5,333,767 | -1.99(-6.89%) |
Oct 06, 2008 | 28.30 | 29.00 | 26.73 | 28.83 | 6,772,396 | -1.20(-3.99%) |
Oct 03, 2008 | 31.00 | 31.65 | 29.93 | 30.02 | 3,200,061 | -0.41(-1.35%) |
Oct 02, 2008 | 31.64 | 31.71 | 30.14 | 30.43 | 3,984,969 | -0.89(-2.85%) |
Oct 01, 2008 | 31.29 | 31.61 | 30.20 | 31.33 | 2,863,971 | +0.25(+0.80%) |
Sep 30, 2008 | 30.27 | 31.20 | 29.98 | 31.08 | 4,322,673 | +2.77(+9.78%) |
Sep 29, 2008 | 30.23 | 30.25 | 27.52 | 28.31 | 10,512,889 | -3.05(-9.72%) |
Sep 26, 2008 | 31.24 | 31.97 | 30.80 | 31.36 | 0 | -1.00(-3.09%) |
Sep 25, 2008 | 32.42 | 32.77 | 31.86 | 32.36 | 5,458,258 | -0.14(-0.42%) |
Sep 24, 2008 | 32.70 | 33.11 | 31.76 | 32.49 | 4,822,440 | +0.76(+2.39%) |
Sep 23, 2008 | 32.27 | 32.70 | 31.31 | 31.74 | 3,099,239 | -0.63(-1.96%) |
Sep 22, 2008 | 33.42 | 33.88 | 32.24 | 32.37 | 4,547,487 | -1.74(-5.11%) |
Sep 19, 2008 | 35.35 | 36.24 | 31.41 | 34.11 | 0 | +2.22(+6.97%) |
Sep 18, 2008 | 29.23 | 32.12 | 28.86 | 31.89 | 11,877,253 | +4.52(+16.50%) |
Sep 17, 2008 | 28.24 | 28.84 | 27.08 | 27.37 | 7,158,892 | -2.18(-7.37%) |
Sep 16, 2008 | 27.68 | 29.97 | 27.42 | 29.55 | 7,116,114 | +0.54(+1.86%) |
Sep 15, 2008 | 28.93 | 30.24 | 28.93 | 29.01 | 6,418,962 | -1.93(-6.24%) |
Sep 12, 2008 | 29.89 | 31.19 | 29.68 | 30.94 | 5,839,911 | +0.46(+1.51%) |
Sep 11, 2008 | 30.18 | 30.56 | 29.64 | 30.48 | 6,766,789 | -1.56(-4.86%) |
Sep 10, 2008 | 32.20 | 32.31 | 31.17 | 32.04 | 7,023,506 | +0.09(+0.27%) |
Sep 09, 2008 | 32.90 | 33.34 | 31.88 | 31.95 | 7,540,843 | -1.32(-3.97%) |
Sep 08, 2008 | 33.74 | 34.26 | 32.72 | 33.28 | 6,183,954 | +0.39(+1.19%) |
Sep 05, 2008 | 32.22 | 32.90 | 31.72 | 32.88 | 0 | +0.50(+1.55%) |
Sep 04, 2008 | 33.25 | 33.31 | 32.38 | 32.38 | 8,129,483 | -1.57(-4.62%) |
Sep 03, 2008 | 34.51 | 34.51 | 33.65 | 33.95 | 6,233,382 | -1.01(-2.89%) |