Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 26.93 | 26.96 | 25.89 | 26.94 | 851,308 | +0.23(+0.85%) |
Nov 26, 2008 | 24.61 | 26.90 | 24.11 | 26.71 | 2,297,207 | +1.83(+7.37%) |
Nov 25, 2008 | 25.62 | 25.62 | 24.27 | 24.88 | 6,426,757 | -0.15(-0.59%) |
Nov 24, 2008 | 25.26 | 25.47 | 24.72 | 25.03 | 3,195,821 | +0.26(+1.05%) |
Nov 21, 2008 | 24.56 | 24.76 | 23.57 | 24.76 | 2,516,092 | +0.60(+2.48%) |
Nov 20, 2008 | 25.51 | 26.34 | 24.01 | 24.17 | 2,919,457 | -1.51(-5.89%) |
Nov 19, 2008 | 26.82 | 27.56 | 25.63 | 25.68 | 2,188,205 | -1.04(-3.90%) |
Nov 18, 2008 | 26.57 | 26.77 | 25.38 | 26.72 | 2,042,677 | +0.36(+1.35%) |
Nov 17, 2008 | 25.35 | 26.64 | 24.96 | 26.36 | 1,816,330 | +0.56(+2.16%) |
Nov 14, 2008 | 27.25 | 27.39 | 25.73 | 25.81 | 2,458,767 | -1.83(-6.63%) |
Nov 13, 2008 | 24.03 | 27.69 | 24.03 | 27.64 | 2,669,019 | +2.62(+10.49%) |
Nov 12, 2008 | 25.09 | 25.56 | 24.90 | 25.02 | 2,024,983 | -0.59(-2.31%) |
Nov 11, 2008 | 25.64 | 26.40 | 25.07 | 25.61 | 1,355,411 | -0.39(-1.50%) |
Nov 10, 2008 | 27.09 | 27.76 | 25.68 | 26.00 | 758,461 | -0.27(-1.03%) |
Nov 07, 2008 | 26.17 | 26.50 | 25.26 | 26.27 | 835,998 | +0.38(+1.48%) |
Nov 06, 2008 | 27.68 | 27.99 | 25.58 | 25.89 | 1,434,567 | -2.70(-9.45%) |
Nov 05, 2008 | 28.31 | 29.32 | 27.88 | 28.59 | 1,154,337 | -0.23(-0.78%) |
Nov 04, 2008 | 28.67 | 28.97 | 27.69 | 28.81 | 1,543,895 | +0.36(+1.28%) |
Nov 03, 2008 | 28.38 | 28.67 | 27.71 | 28.45 | 1,251,800 | +0.56(+1.99%) |
Oct 31, 2008 | 27.30 | 28.50 | 26.50 | 27.89 | 1,560,431 | +0.23(+0.82%) |
Oct 30, 2008 | 26.07 | 27.72 | 25.40 | 27.67 | 1,367,295 | +1.60(+6.13%) |
Oct 29, 2008 | 25.68 | 26.55 | 24.90 | 26.07 | 1,608,460 | +0.44(+1.73%) |
Oct 28, 2008 | 23.76 | 25.69 | 22.72 | 25.62 | 2,249,342 | +2.04(+8.66%) |
Oct 27, 2008 | 23.49 | 24.33 | 22.59 | 23.58 | 1,538,730 | -0.30(-1.24%) |
Oct 24, 2008 | 22.97 | 24.83 | 22.38 | 23.88 | 1,866,124 | -1.09(-4.35%) |
Oct 23, 2008 | 24.76 | 25.37 | 23.28 | 24.96 | 2,668,448 | +1.09(+4.59%) |
Oct 22, 2008 | 24.77 | 25.44 | 23.68 | 23.87 | 2,513,304 | -1.65(-6.47%) |
Oct 21, 2008 | 27.42 | 27.72 | 25.42 | 25.52 | 2,257,402 | -2.48(-8.85%) |
Oct 20, 2008 | 26.34 | 28.05 | 26.29 | 28.00 | 1,545,162 | +2.09(+8.05%) |
Oct 17, 2008 | 25.23 | 27.20 | 24.21 | 25.91 | 1,383,421 | -0.37(-1.42%) |
Oct 16, 2008 | 24.84 | 26.30 | 23.24 | 26.29 | 2,052,970 | +1.56(+6.33%) |
Oct 15, 2008 | 27.30 | 27.63 | 24.70 | 24.72 | 1,839,901 | -2.91(-10.53%) |
Oct 14, 2008 | 28.81 | 29.53 | 27.22 | 27.63 | 2,069,407 | -0.60(-2.12%) |
Oct 13, 2008 | 25.63 | 28.24 | 24.53 | 28.23 | 1,881,452 | +3.99(+16.45%) |
Oct 10, 2008 | 25.16 | 25.72 | 21.48 | 24.24 | 3,995,904 | -1.51(-5.87%) |
Oct 09, 2008 | 26.95 | 27.70 | 25.36 | 25.76 | 1,634,809 | -1.07(-3.98%) |
Oct 08, 2008 | 26.78 | 27.75 | 25.77 | 26.82 | 2,204,542 | -0.36(-1.31%) |
Oct 07, 2008 | 27.35 | 28.21 | 26.51 | 27.18 | 2,497,792 | +0.36(+1.36%) |
Oct 06, 2008 | 28.27 | 28.77 | 25.72 | 26.82 | 3,384,233 | -3.37(-11.17%) |
Oct 03, 2008 | 32.51 | 32.96 | 30.15 | 30.19 | 2,080,976 | -1.88(-5.85%) |
Oct 02, 2008 | 33.79 | 33.99 | 31.89 | 32.06 | 1,090,632 | -2.01(-5.89%) |
Oct 01, 2008 | 33.38 | 34.10 | 32.76 | 34.07 | 1,291,671 | +0.69(+2.06%) |
Sep 30, 2008 | 31.99 | 33.63 | 31.11 | 33.38 | 2,275,823 | +2.53(+8.19%) |
Sep 29, 2008 | 32.67 | 33.18 | 30.55 | 30.86 | 1,362,785 | -2.29(-6.92%) |
Sep 26, 2008 | 31.58 | 33.34 | 31.00 | 33.15 | 1,598,757 | +0.85(+2.64%) |
Sep 25, 2008 | 31.54 | 32.78 | 31.39 | 32.30 | 1,245,751 | +0.96(+3.05%) |
Sep 24, 2008 | 31.72 | 32.06 | 31.06 | 31.34 | 2,280,457 | -0.17(-0.52%) |
Sep 23, 2008 | 31.03 | 32.26 | 30.70 | 31.51 | 1,236,427 | +0.62(+2.00%) |
Sep 22, 2008 | 32.49 | 32.72 | 30.59 | 30.89 | 1,196,048 | -2.14(-6.47%) |
Sep 19, 2008 | 31.28 | 33.88 | 31.24 | 33.03 | 3,015,050 | +2.58(+8.48%) |
Sep 18, 2008 | 28.70 | 31.37 | 27.95 | 30.45 | 2,173,910 | +1.49(+5.16%) |
Sep 17, 2008 | 29.93 | 30.93 | 28.47 | 28.95 | 1,574,409 | -1.74(-5.66%) |
Sep 16, 2008 | 29.47 | 31.19 | 28.74 | 30.69 | 1,874,232 | +1.76(+6.10%) |
Sep 15, 2008 | 28.90 | 29.89 | 28.80 | 28.93 | 1,741,008 | -0.99(-3.31%) |
Sep 12, 2008 | 29.79 | 30.12 | 29.34 | 29.92 | 1,172,591 | -0.35(-1.15%) |
Sep 11, 2008 | 29.71 | 30.33 | 29.46 | 30.27 | 992,670 | -0.03(-0.11%) |
Sep 10, 2008 | 29.66 | 30.46 | 29.55 | 30.30 | 1,392,440 | +1.06(+3.63%) |
Sep 09, 2008 | 29.79 | 30.64 | 29.24 | 29.24 | 2,660,954 | -0.60(-2.01%) |
Sep 08, 2008 | 28.94 | 30.44 | 28.94 | 29.84 | 1,765,304 | +0.12(+0.41%) |
Sep 05, 2008 | 29.44 | 29.91 | 28.77 | 29.72 | 1,178,669 | +0.03(+0.09%) |
Sep 04, 2008 | 29.80 | 31.18 | 29.54 | 29.69 | 2,361,842 | +0.30(+1.03%) |
Sep 03, 2008 | 30.14 | 30.41 | 29.18 | 29.39 | 1,166,775 | -0.86(-2.84%) |