Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 25.43 | 27.20 | 25.43 | 27.07 | 1,487,180 | +0.86(+3.28%) |
Nov 26, 2008 | 24.74 | 26.41 | 24.45 | 26.21 | 3,043,596 | +1.07(+4.27%) |
Nov 25, 2008 | 24.00 | 25.34 | 24.00 | 25.13 | 4,455,744 | +1.46(+6.17%) |
Nov 24, 2008 | 22.30 | 24.34 | 22.00 | 23.67 | 4,350,491 | +1.68(+7.65%) |
Nov 21, 2008 | 23.19 | 23.62 | 19.99 | 21.99 | 6,737,812 | -0.81(-3.57%) |
Nov 20, 2008 | 23.88 | 25.28 | 22.52 | 22.81 | 4,088,318 | -2.17(-8.68%) |
Nov 19, 2008 | 26.23 | 27.31 | 24.97 | 24.97 | 3,083,464 | -2.06(-7.62%) |
Nov 18, 2008 | 26.18 | 27.13 | 25.97 | 27.03 | 2,758,955 | +0.87(+3.32%) |
Nov 17, 2008 | 27.40 | 27.68 | 26.07 | 26.16 | 3,509,024 | -1.26(-4.60%) |
Nov 14, 2008 | 27.40 | 28.63 | 26.97 | 27.43 | 0 | -0.74(-2.64%) |
Nov 13, 2008 | 29.51 | 30.21 | 26.60 | 28.17 | 6,607,273 | -1.11(-3.79%) |
Nov 12, 2008 | 30.45 | 30.81 | 29.10 | 29.28 | 3,406,758 | -1.40(-4.55%) |
Nov 11, 2008 | 31.46 | 31.46 | 29.82 | 30.68 | 2,491,291 | -0.86(-2.73%) |
Nov 10, 2008 | 32.29 | 32.55 | 30.96 | 31.54 | 3,623,296 | -0.32(-1.01%) |
Nov 07, 2008 | 31.58 | 32.32 | 30.94 | 31.86 | 3,719,957 | +0.58(+1.86%) |
Nov 06, 2008 | 31.99 | 32.75 | 30.68 | 31.28 | 5,774,821 | -0.97(-3.00%) |
Nov 05, 2008 | 29.79 | 33.37 | 29.37 | 32.24 | 9,472,799 | +2.19(+7.30%) |
Nov 04, 2008 | 30.89 | 30.90 | 28.28 | 30.05 | 5,304,936 | +0.20(+0.66%) |
Nov 03, 2008 | 26.97 | 30.14 | 26.56 | 29.85 | 5,203,005 | +3.36(+12.67%) |
Oct 31, 2008 | 26.44 | 26.77 | 22.39 | 26.49 | 12,570,837 | -0.08(-0.30%) |
Oct 30, 2008 | 28.37 | 28.65 | 25.72 | 26.57 | 5,364,788 | -0.65(-2.40%) |
Oct 29, 2008 | 28.62 | 28.71 | 26.69 | 27.23 | 4,100,887 | -1.35(-4.73%) |
Oct 28, 2008 | 28.86 | 29.00 | 25.30 | 28.58 | 6,019,201 | +1.00(+3.64%) |
Oct 27, 2008 | 31.59 | 32.23 | 27.54 | 27.58 | 6,858,183 | -4.90(-15.08%) |
Oct 24, 2008 | 29.83 | 32.52 | 29.29 | 32.48 | 3,198,122 | +0.46(+1.43%) |
Oct 23, 2008 | 30.74 | 32.71 | 30.17 | 32.02 | 2,834,618 | +1.33(+4.35%) |
Oct 22, 2008 | 30.98 | 32.25 | 29.93 | 30.68 | 3,508,141 | -2.91(-8.66%) |
Oct 21, 2008 | 33.65 | 34.84 | 33.17 | 33.59 | 1,610,301 | -0.46(-1.34%) |
Oct 20, 2008 | 32.73 | 34.08 | 31.96 | 34.05 | 1,720,667 | +2.00(+6.23%) |
Oct 17, 2008 | 31.54 | 33.52 | 30.77 | 32.05 | 2,576,692 | -0.02(-0.06%) |
Oct 16, 2008 | 32.50 | 33.53 | 28.95 | 32.07 | 2,981,892 | +0.13(+0.42%) |
Oct 15, 2008 | 34.23 | 34.60 | 31.93 | 31.94 | 2,196,127 | -2.77(-7.97%) |
Oct 14, 2008 | 33.14 | 34.83 | 32.63 | 34.70 | 4,037,767 | +2.75(+8.60%) |
Oct 13, 2008 | 28.91 | 31.96 | 28.91 | 31.96 | 2,554,784 | +3.87(+13.77%) |
Oct 10, 2008 | 27.78 | 29.96 | 25.98 | 28.09 | 0 | -0.87(-3.00%) |
Oct 09, 2008 | 32.16 | 32.56 | 28.75 | 28.96 | 4,208,369 | -3.37(-10.42%) |
Oct 08, 2008 | 31.06 | 32.91 | 30.51 | 32.32 | 2,348,499 | +0.91(+2.91%) |
Oct 07, 2008 | 32.69 | 34.02 | 29.89 | 31.41 | 3,224,442 | -1.04(-3.20%) |
Oct 06, 2008 | 35.13 | 35.13 | 30.55 | 32.45 | 2,323,953 | -2.75(-7.81%) |
Oct 03, 2008 | 36.09 | 36.49 | 35.05 | 35.20 | 0 | -0.21(-0.61%) |
Oct 02, 2008 | 37.34 | 37.34 | 35.27 | 35.41 | 1,424,590 | -1.53(-4.14%) |
Oct 01, 2008 | 36.41 | 37.43 | 35.77 | 36.94 | 1,428,882 | +0.05(+0.15%) |
Sep 30, 2008 | 36.58 | 37.71 | 35.30 | 36.89 | 2,517,068 | +0.45(+1.23%) |
Sep 29, 2008 | 38.22 | 38.43 | 35.65 | 36.44 | 1,843,915 | -1.79(-4.68%) |
Sep 26, 2008 | 37.16 | 39.24 | 36.61 | 38.23 | 0 | +0.66(+1.76%) |
Sep 25, 2008 | 37.29 | 37.75 | 36.16 | 37.57 | 1,658,177 | +0.85(+2.32%) |
Sep 24, 2008 | 36.75 | 37.64 | 36.12 | 36.72 | 1,037,384 | -0.35(-0.94%) |
Sep 23, 2008 | 37.59 | 38.05 | 36.50 | 37.07 | 1,146,961 | +0.02(+0.05%) |
Sep 22, 2008 | 39.62 | 39.62 | 36.79 | 37.05 | 1,919,838 | -1.67(-4.32%) |
Sep 19, 2008 | 41.98 | 42.30 | 37.98 | 38.73 | 0 | +0.90(+2.39%) |
Sep 18, 2008 | 38.08 | 38.66 | 35.05 | 37.82 | 5,223,864 | -0.11(-0.28%) |
Sep 17, 2008 | 39.49 | 40.27 | 37.85 | 37.93 | 3,113,790 | -2.32(-5.76%) |
Sep 16, 2008 | 40.24 | 40.72 | 38.64 | 40.25 | 3,536,441 | -0.72(-1.75%) |
Sep 15, 2008 | 42.29 | 42.29 | 40.84 | 40.96 | 2,779,288 | -1.76(-4.13%) |
Sep 12, 2008 | 42.78 | 43.49 | 41.87 | 42.73 | 2,192,216 | -0.64(-1.47%) |
Sep 11, 2008 | 40.40 | 43.36 | 40.09 | 43.36 | 4,030,150 | +2.43(+5.93%) |
Sep 10, 2008 | 39.15 | 41.87 | 39.04 | 40.94 | 3,989,961 | +1.59(+4.05%) |
Sep 09, 2008 | 40.27 | 41.35 | 39.16 | 39.34 | 3,176,370 | -0.82(-2.05%) |
Sep 08, 2008 | 39.84 | 40.25 | 39.07 | 40.17 | 2,101,364 | +1.34(+3.46%) |
Sep 05, 2008 | 38.87 | 38.91 | 37.72 | 38.82 | 0 | -0.16(-0.41%) |
Sep 04, 2008 | 40.52 | 40.78 | 38.74 | 38.98 | 2,713,402 | -1.86(-4.56%) |
Sep 03, 2008 | 40.69 | 41.07 | 39.87 | 40.85 | 1,643,720 | +0.16(+0.40%) |