Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 21.37 | 21.90 | 21.16 | 21.90 | 1,117,810 | +0.33(+1.54%) |
Nov 26, 2008 | 20.73 | 21.68 | 20.61 | 21.57 | 4,463,965 | +0.33(+1.53%) |
Nov 25, 2008 | 21.17 | 21.42 | 19.96 | 21.25 | 4,402,259 | +0.35(+1.70%) |
Nov 24, 2008 | 19.22 | 21.25 | 18.81 | 20.89 | 9,953,002 | +2.06(+10.94%) |
Nov 21, 2008 | 18.74 | 18.91 | 16.91 | 18.83 | 8,893,283 | +0.87(+4.85%) |
Nov 20, 2008 | 18.87 | 19.47 | 17.84 | 17.96 | 8,201,979 | -1.02(-5.37%) |
Nov 19, 2008 | 20.32 | 20.84 | 18.91 | 18.98 | 6,015,493 | -1.58(-7.69%) |
Nov 18, 2008 | 21.00 | 21.19 | 19.56 | 20.56 | 4,811,812 | -0.18(-0.89%) |
Nov 17, 2008 | 21.03 | 21.31 | 20.54 | 20.75 | 2,616,933 | -0.32(-1.54%) |
Nov 14, 2008 | 22.10 | 22.58 | 21.00 | 21.07 | 5,008,881 | -1.26(-5.65%) |
Nov 13, 2008 | 20.46 | 22.44 | 19.48 | 22.33 | 4,374,609 | +1.76(+8.54%) |
Nov 12, 2008 | 21.48 | 21.85 | 20.43 | 20.58 | 7,325,335 | -1.40(-6.38%) |
Nov 11, 2008 | 21.91 | 22.48 | 21.64 | 21.98 | 3,938,766 | -0.02(-0.10%) |
Nov 10, 2008 | 22.73 | 23.12 | 21.76 | 22.00 | 3,553,141 | -0.47(-2.10%) |
Nov 07, 2008 | 22.26 | 22.58 | 21.75 | 22.47 | 4,877,378 | +0.24(+1.10%) |
Nov 06, 2008 | 22.61 | 23.47 | 22.13 | 22.23 | 6,863,274 | -0.76(-3.31%) |
Nov 05, 2008 | 25.14 | 25.14 | 22.16 | 22.99 | 3,112,846 | -1.94(-7.79%) |
Nov 04, 2008 | 24.87 | 25.25 | 24.53 | 24.93 | 7,232,812 | +0.48(+1.96%) |
Nov 03, 2008 | 24.20 | 24.50 | 23.40 | 24.45 | 3,199,194 | +0.16(+0.64%) |
Oct 31, 2008 | 23.11 | 24.30 | 22.72 | 24.30 | 2,996,787 | +1.22(+5.28%) |
Oct 30, 2008 | 23.09 | 23.09 | 22.10 | 23.08 | 2,510,322 | +1.10(+5.01%) |
Oct 29, 2008 | 22.19 | 22.93 | 21.53 | 21.98 | 4,912,329 | -0.21(-0.96%) |
Oct 28, 2008 | 20.92 | 22.67 | 19.72 | 22.19 | 4,504,077 | +2.07(+10.28%) |
Oct 27, 2008 | 19.82 | 21.37 | 19.82 | 20.12 | 4,660,864 | -0.18(-0.91%) |
Oct 24, 2008 | 19.57 | 21.20 | 19.56 | 20.31 | 6,674,771 | -0.91(-4.28%) |
Oct 23, 2008 | 22.18 | 22.28 | 19.85 | 21.22 | 11,577,167 | -0.95(-4.30%) |
Oct 22, 2008 | 23.13 | 23.21 | 21.87 | 22.17 | 6,123,550 | -1.44(-6.10%) |
Oct 21, 2008 | 24.14 | 24.39 | 23.54 | 23.61 | 3,552,372 | -0.89(-3.62%) |
Oct 20, 2008 | 24.36 | 24.70 | 23.98 | 24.50 | 4,082,306 | +0.99(+4.21%) |
Oct 17, 2008 | 24.28 | 25.20 | 23.51 | 23.51 | 5,761,383 | -1.02(-4.16%) |
Oct 16, 2008 | 23.29 | 24.80 | 22.38 | 24.53 | 6,037,631 | +0.90(+3.81%) |
Oct 15, 2008 | 24.37 | 25.07 | 23.40 | 23.63 | 8,856,930 | -1.19(-4.79%) |
Oct 14, 2008 | 24.89 | 26.92 | 23.42 | 24.81 | 10,224,051 | +0.77(+3.19%) |
Oct 13, 2008 | 22.30 | 24.05 | 21.69 | 24.05 | 5,207,757 | +3.22(+15.46%) |
Oct 10, 2008 | 18.39 | 22.50 | 18.39 | 20.83 | 16,431,508 | +0.85(+4.25%) |
Oct 09, 2008 | 23.00 | 24.37 | 19.83 | 19.98 | 12,120,671 | -3.13(-13.55%) |
Oct 08, 2008 | 22.98 | 24.10 | 22.61 | 23.11 | 4,579,209 | -0.58(-2.43%) |
Oct 07, 2008 | 25.46 | 27.14 | 23.53 | 23.68 | 6,540,116 | -1.93(-7.55%) |
Oct 06, 2008 | 25.13 | 26.01 | 24.08 | 25.62 | 7,542,577 | -0.34(-1.31%) |
Oct 03, 2008 | 27.88 | 28.43 | 25.96 | 25.96 | 3,919,392 | -1.26(-4.61%) |
Oct 02, 2008 | 27.53 | 27.78 | 26.95 | 27.21 | 3,767,165 | -0.31(-1.13%) |
Oct 01, 2008 | 26.54 | 27.70 | 25.72 | 27.53 | 5,203,697 | +0.95(+3.59%) |
Sep 30, 2008 | 25.26 | 26.66 | 25.26 | 26.57 | 6,378,699 | +0.72(+2.80%) |
Sep 29, 2008 | 27.33 | 27.33 | 23.90 | 25.85 | 6,391,679 | -1.48(-5.43%) |
Sep 26, 2008 | 26.37 | 27.70 | 26.13 | 27.33 | 0 | -0.14(-0.51%) |
Sep 25, 2008 | 28.80 | 28.87 | 27.47 | 27.47 | 5,808,117 | -0.34(-1.22%) |
Sep 24, 2008 | 28.57 | 28.57 | 27.26 | 27.81 | 6,385,679 | +0.00(+0.00%) |
Sep 23, 2008 | 29.03 | 29.03 | 27.50 | 27.81 | 6,122,386 | -0.95(-3.29%) |
Sep 22, 2008 | 32.02 | 32.13 | 27.62 | 28.76 | 8,703,331 | -1.76(-5.76%) |
Sep 19, 2008 | 38.13 | 44.48 | 28.88 | 30.52 | 0 | +0.44(+1.45%) |
Sep 18, 2008 | 26.59 | 31.34 | 25.96 | 30.08 | 26,011,700 | +4.01(+15.38%) |
Sep 17, 2008 | 26.31 | 27.30 | 25.58 | 26.07 | 16,929,894 | -1.40(-5.11%) |
Sep 16, 2008 | 24.90 | 27.47 | 24.87 | 27.47 | 17,709,200 | +1.62(+6.26%) |
Sep 15, 2008 | 24.98 | 26.69 | 24.95 | 25.86 | 12,515,001 | -1.03(-3.82%) |
Sep 12, 2008 | 25.82 | 27.55 | 25.55 | 26.88 | 8,007,513 | +0.77(+2.94%) |
Sep 11, 2008 | 24.99 | 26.12 | 24.73 | 26.11 | 14,875,023 | +0.43(+1.67%) |
Sep 10, 2008 | 25.92 | 26.09 | 24.61 | 25.69 | 10,518,129 | -0.12(-0.46%) |
Sep 09, 2008 | 26.51 | 26.85 | 25.72 | 25.80 | 10,850,042 | -0.68(-2.57%) |
Sep 08, 2008 | 27.25 | 27.62 | 25.52 | 26.48 | 18,288,596 | +1.48(+5.94%) |
Sep 05, 2008 | 23.77 | 25.15 | 23.59 | 25.00 | 0 | +0.97(+4.06%) |
Sep 04, 2008 | 25.11 | 25.11 | 24.00 | 24.02 | 6,866,758 | -1.11(-4.41%) |
Sep 03, 2008 | 24.16 | 25.19 | 23.92 | 25.13 | 6,433,077 | +0.90(+3.72%) |