Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 20.71 | 21.62 | 20.71 | 21.40 | 4,367,193 | +0.80(+3.89%) |
Nov 26, 2008 | 20.31 | 20.63 | 19.94 | 20.59 | 9,395,488 | +0.04(+0.21%) |
Nov 25, 2008 | 20.61 | 20.90 | 19.94 | 20.55 | 10,367,075 | +0.45(+2.24%) |
Nov 24, 2008 | 19.36 | 20.53 | 19.12 | 20.10 | 12,521,322 | +1.03(+5.42%) |
Nov 21, 2008 | 18.94 | 19.15 | 17.93 | 19.07 | 15,876,819 | +0.33(+1.74%) |
Nov 20, 2008 | 19.57 | 20.21 | 18.54 | 18.74 | 12,715,123 | -0.94(-4.78%) |
Nov 19, 2008 | 20.78 | 21.28 | 19.49 | 19.68 | 11,433,310 | -1.21(-5.79%) |
Nov 18, 2008 | 20.61 | 20.89 | 19.76 | 20.89 | 10,504,008 | +0.76(+3.77%) |
Nov 17, 2008 | 19.87 | 20.63 | 19.74 | 20.13 | 10,277,513 | +0.04(+0.22%) |
Nov 14, 2008 | 20.54 | 21.23 | 20.08 | 20.09 | 0 | -1.29(-6.04%) |
Nov 13, 2008 | 20.20 | 21.62 | 19.90 | 21.38 | 20,811,068 | +1.33(+6.66%) |
Nov 12, 2008 | 20.83 | 20.94 | 19.96 | 20.04 | 9,832,768 | -1.24(-5.83%) |
Nov 11, 2008 | 21.68 | 22.09 | 21.07 | 21.28 | 7,919,610 | -0.56(-2.58%) |
Nov 10, 2008 | 21.79 | 22.24 | 21.56 | 21.85 | 9,268,109 | +0.42(+1.96%) |
Nov 07, 2008 | 20.61 | 21.53 | 20.61 | 21.43 | 6,422,279 | +0.83(+4.05%) |
Nov 06, 2008 | 21.23 | 21.41 | 20.43 | 20.59 | 10,290,107 | -0.56(-2.64%) |
Nov 05, 2008 | 21.77 | 22.20 | 21.02 | 21.15 | 9,350,170 | -0.87(-3.95%) |
Nov 04, 2008 | 21.77 | 22.33 | 21.08 | 22.02 | 12,432,256 | +0.71(+3.35%) |
Nov 03, 2008 | 21.58 | 21.64 | 21.01 | 21.31 | 7,664,067 | +0.12(+0.56%) |
Oct 31, 2008 | 20.44 | 21.65 | 20.44 | 21.19 | 10,972,411 | +0.62(+3.02%) |
Oct 30, 2008 | 20.66 | 20.74 | 20.21 | 20.57 | 11,752,017 | +0.50(+2.50%) |
Oct 29, 2008 | 20.88 | 21.10 | 19.94 | 20.07 | 14,652,019 | -0.85(-4.04%) |
Oct 28, 2008 | 19.47 | 20.97 | 18.73 | 20.91 | 13,302,883 | +1.87(+9.80%) |
Oct 27, 2008 | 19.61 | 20.43 | 19.05 | 19.05 | 12,013,348 | -0.83(-4.19%) |
Oct 24, 2008 | 20.04 | 20.55 | 19.51 | 19.88 | 11,530,289 | -1.10(-5.23%) |
Oct 23, 2008 | 21.30 | 21.30 | 19.59 | 20.98 | 13,932,342 | +0.86(+4.27%) |
Oct 22, 2008 | 21.06 | 21.07 | 19.67 | 20.12 | 10,648,849 | -0.98(-4.66%) |
Oct 21, 2008 | 21.12 | 21.70 | 20.71 | 21.10 | 12,342,203 | -0.26(-1.23%) |
Oct 20, 2008 | 20.40 | 21.37 | 19.91 | 21.37 | 14,443,010 | +1.19(+5.90%) |
Oct 17, 2008 | 20.86 | 21.38 | 20.14 | 20.17 | 14,621,645 | -1.37(-6.34%) |
Oct 16, 2008 | 20.48 | 21.72 | 19.74 | 21.54 | 16,435,924 | +1.15(+5.65%) |
Oct 15, 2008 | 21.71 | 21.92 | 20.01 | 20.39 | 16,922,438 | -1.50(-6.87%) |
Oct 14, 2008 | 23.33 | 23.53 | 21.66 | 21.89 | 16,987,372 | -0.58(-2.57%) |
Oct 13, 2008 | 20.37 | 22.56 | 20.17 | 22.47 | 13,225,106 | +2.82(+14.35%) |
Oct 10, 2008 | 20.02 | 20.92 | 18.33 | 19.65 | 0 | -1.17(-5.60%) |
Oct 09, 2008 | 23.55 | 23.71 | 20.33 | 20.81 | 22,079,552 | -2.93(-12.35%) |
Oct 08, 2008 | 24.27 | 24.75 | 23.60 | 23.75 | 13,995,588 | -0.44(-1.84%) |
Oct 07, 2008 | 24.76 | 25.04 | 24.13 | 24.19 | 19,896,826 | +0.12(+0.49%) |
Oct 06, 2008 | 25.46 | 25.50 | 23.24 | 24.07 | 30,307,658 | -1.81(-7.00%) |
Oct 03, 2008 | 27.00 | 27.00 | 25.84 | 25.88 | 0 | -0.78(-2.91%) |
Oct 02, 2008 | 27.37 | 27.52 | 26.59 | 26.66 | 10,477,247 | -0.71(-2.61%) |
Oct 01, 2008 | 27.30 | 27.84 | 27.19 | 27.37 | 10,119,161 | -0.21(-0.77%) |
Sep 30, 2008 | 28.12 | 28.18 | 26.87 | 27.59 | 13,468,633 | +0.07(+0.25%) |
Sep 29, 2008 | 28.01 | 28.85 | 27.20 | 27.52 | 15,278,105 | -1.82(-6.19%) |
Sep 26, 2008 | 28.93 | 29.49 | 28.67 | 29.33 | 0 | +0.14(+0.47%) |
Sep 25, 2008 | 29.18 | 29.90 | 28.97 | 29.20 | 14,902,556 | +0.16(+0.56%) |
Sep 24, 2008 | 28.68 | 29.14 | 28.45 | 29.03 | 11,556,435 | +0.38(+1.33%) |
Sep 23, 2008 | 28.88 | 28.97 | 28.45 | 28.65 | 12,573,763 | -0.11(-0.37%) |
Sep 22, 2008 | 29.18 | 29.53 | 28.61 | 28.76 | 9,231,390 | -0.49(-1.69%) |
Sep 19, 2008 | 28.83 | 29.66 | 28.13 | 29.25 | 0 | +0.80(+2.80%) |
Sep 18, 2008 | 27.79 | 28.65 | 27.49 | 28.46 | 15,828,585 | +0.94(+3.42%) |
Sep 17, 2008 | 28.01 | 28.60 | 27.45 | 27.52 | 11,426,424 | -0.84(-2.96%) |
Sep 16, 2008 | 28.36 | 28.57 | 27.86 | 28.36 | 15,916,941 | -0.49(-1.69%) |
Sep 15, 2008 | 28.73 | 29.28 | 28.61 | 28.85 | 8,502,472 | -0.35(-1.20%) |
Sep 12, 2008 | 29.12 | 29.35 | 28.94 | 29.20 | 6,817,771 | -0.08(-0.26%) |
Sep 11, 2008 | 28.98 | 29.35 | 28.78 | 29.27 | 7,536,857 | -0.01(-0.02%) |
Sep 10, 2008 | 29.17 | 29.67 | 29.13 | 29.28 | 9,745,761 | +0.17(+0.58%) |
Sep 09, 2008 | 28.95 | 30.00 | 28.95 | 29.11 | 12,483,599 | -0.13(-0.45%) |
Sep 08, 2008 | 29.02 | 29.36 | 28.53 | 29.24 | 9,243,187 | +0.77(+2.71%) |
Sep 05, 2008 | 28.80 | 28.88 | 28.27 | 28.47 | 0 | -0.41(-1.41%) |
Sep 04, 2008 | 29.32 | 29.39 | 28.79 | 28.88 | 7,524,344 | -0.51(-1.75%) |
Sep 03, 2008 | 29.23 | 29.75 | 28.97 | 29.39 | 7,063,847 | +0.16(+0.54%) |