Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 20.43 | 21.46 | 20.31 | 21.41 | 901,761 | +0.29(+1.38%) |
Nov 26, 2008 | 20.66 | 21.25 | 19.94 | 21.12 | 2,511,324 | -0.25(-1.18%) |
Nov 25, 2008 | 21.23 | 21.41 | 19.90 | 21.37 | 6,342,583 | +1.34(+6.70%) |
Nov 24, 2008 | 19.45 | 20.19 | 19.14 | 20.03 | 3,491,977 | +0.74(+3.83%) |
Nov 21, 2008 | 20.43 | 20.68 | 18.31 | 19.29 | 4,292,345 | -1.17(-5.71%) |
Nov 20, 2008 | 21.73 | 21.77 | 20.32 | 20.46 | 3,373,938 | -1.72(-7.76%) |
Nov 19, 2008 | 22.42 | 23.24 | 21.98 | 22.18 | 2,216,773 | -0.55(-2.44%) |
Nov 18, 2008 | 24.03 | 24.29 | 21.85 | 22.73 | 3,545,591 | -1.00(-4.22%) |
Nov 17, 2008 | 22.86 | 24.35 | 22.50 | 23.74 | 1,847,880 | +0.53(+2.26%) |
Nov 14, 2008 | 24.19 | 24.88 | 23.14 | 23.21 | 2,254,980 | -1.32(-5.39%) |
Nov 13, 2008 | 23.29 | 24.61 | 23.16 | 24.53 | 2,892,609 | +0.94(+4.00%) |
Nov 12, 2008 | 25.17 | 25.60 | 23.26 | 23.59 | 2,971,614 | -2.08(-8.11%) |
Nov 11, 2008 | 26.05 | 26.12 | 25.05 | 25.67 | 1,617,779 | -0.60(-2.30%) |
Nov 10, 2008 | 28.69 | 28.69 | 25.97 | 26.27 | 1,626,299 | -0.38(-1.42%) |
Nov 07, 2008 | 26.96 | 27.82 | 25.94 | 26.65 | 5,168,952 | -0.30(-1.12%) |
Nov 06, 2008 | 28.39 | 28.89 | 26.83 | 26.96 | 3,252,457 | -1.54(-5.39%) |
Nov 05, 2008 | 31.22 | 31.22 | 28.42 | 28.49 | 1,673,524 | -1.92(-6.30%) |
Nov 04, 2008 | 29.22 | 30.75 | 29.21 | 30.41 | 1,442,047 | +0.43(+1.43%) |
Nov 03, 2008 | 30.07 | 30.68 | 29.35 | 29.98 | 974,628 | -0.01(-0.03%) |
Oct 31, 2008 | 30.34 | 31.09 | 29.16 | 29.99 | 1,623,597 | -0.35(-1.15%) |
Oct 30, 2008 | 27.70 | 30.44 | 27.48 | 30.34 | 2,082,443 | +3.02(+11.04%) |
Oct 29, 2008 | 25.38 | 28.20 | 25.03 | 27.32 | 2,450,423 | +1.79(+7.01%) |
Oct 28, 2008 | 24.22 | 25.58 | 23.67 | 25.54 | 2,526,020 | +2.13(+9.10%) |
Oct 27, 2008 | 23.38 | 24.48 | 23.34 | 23.40 | 2,371,336 | -1.04(-4.26%) |
Oct 24, 2008 | 22.27 | 24.86 | 21.30 | 24.45 | 3,494,967 | +1.75(+7.72%) |
Oct 23, 2008 | 25.24 | 25.24 | 21.87 | 22.69 | 5,611,416 | -1.76(-7.20%) |
Oct 22, 2008 | 27.49 | 28.33 | 23.25 | 24.46 | 9,664,915 | -6.98(-22.22%) |
Oct 21, 2008 | 31.13 | 32.57 | 30.91 | 31.44 | 2,258,132 | +0.13(+0.40%) |
Oct 20, 2008 | 30.00 | 31.53 | 29.18 | 31.31 | 1,171,000 | +1.98(+6.77%) |
Oct 17, 2008 | 28.67 | 29.90 | 27.77 | 29.33 | 1,392,623 | +0.18(+0.60%) |
Oct 16, 2008 | 27.82 | 29.31 | 26.75 | 29.15 | 2,039,286 | +1.33(+4.79%) |
Oct 15, 2008 | 29.19 | 29.82 | 27.69 | 27.82 | 2,201,631 | -2.25(-7.47%) |
Oct 14, 2008 | 31.56 | 31.56 | 29.82 | 30.07 | 2,356,111 | +0.26(+0.88%) |
Oct 13, 2008 | 27.90 | 30.38 | 27.90 | 29.81 | 1,776,629 | +2.59(+9.51%) |
Oct 10, 2008 | 26.67 | 28.12 | 25.14 | 27.22 | 2,525,781 | -0.99(-3.52%) |
Oct 09, 2008 | 31.60 | 31.60 | 27.78 | 28.21 | 1,796,931 | -1.36(-4.61%) |
Oct 08, 2008 | 29.19 | 30.69 | 28.85 | 29.57 | 2,901,628 | -1.15(-3.74%) |
Oct 07, 2008 | 31.38 | 32.39 | 30.45 | 30.72 | 1,710,368 | -0.50(-1.59%) |
Oct 06, 2008 | 34.14 | 34.24 | 28.89 | 31.22 | 5,067,378 | -3.81(-10.89%) |
Oct 03, 2008 | 35.53 | 36.44 | 34.94 | 35.03 | 1,147,047 | -0.51(-1.42%) |
Oct 02, 2008 | 37.94 | 37.94 | 34.67 | 35.53 | 3,638,865 | -2.32(-6.14%) |
Oct 01, 2008 | 39.40 | 39.40 | 37.47 | 37.86 | 2,048,896 | -1.57(-3.97%) |
Sep 30, 2008 | 38.92 | 39.55 | 38.06 | 39.43 | 1,758,729 | +0.15(+0.37%) |
Sep 29, 2008 | 40.86 | 41.17 | 38.65 | 39.28 | 1,945,464 | -1.96(-4.76%) |
Sep 26, 2008 | 38.91 | 41.49 | 38.91 | 41.25 | 1,617,756 | +1.58(+3.97%) |
Sep 25, 2008 | 39.86 | 40.34 | 38.91 | 39.67 | 1,115,586 | -0.18(-0.46%) |
Sep 24, 2008 | 39.82 | 40.52 | 39.03 | 39.85 | 2,254,301 | +0.27(+0.69%) |
Sep 23, 2008 | 40.41 | 41.09 | 39.39 | 39.58 | 1,305,379 | -0.80(-1.98%) |
Sep 22, 2008 | 40.86 | 40.96 | 39.28 | 40.38 | 6,825,509 | -0.52(-1.27%) |
Sep 19, 2008 | 41.83 | 43.41 | 40.18 | 40.90 | 4,336,139 | +1.89(+4.85%) |
Sep 18, 2008 | 37.52 | 39.56 | 35.96 | 39.01 | 5,082,502 | +0.16(+0.40%) |
Sep 17, 2008 | 40.23 | 40.89 | 38.69 | 38.85 | 2,253,931 | -1.72(-4.23%) |
Sep 16, 2008 | 38.43 | 40.64 | 37.94 | 40.57 | 2,036,013 | +1.27(+3.23%) |
Sep 15, 2008 | 39.06 | 39.63 | 38.11 | 39.30 | 1,535,743 | -0.34(-0.85%) |
Sep 12, 2008 | 40.53 | 40.53 | 39.15 | 39.64 | 1,638,056 | -0.85(-2.10%) |
Sep 11, 2008 | 39.73 | 40.53 | 39.08 | 40.49 | 1,463,913 | +0.32(+0.80%) |
Sep 10, 2008 | 39.69 | 40.26 | 39.46 | 40.17 | 1,533,996 | +0.18(+0.45%) |
Sep 09, 2008 | 40.40 | 41.31 | 39.54 | 39.99 | 1,972,174 | -0.67(-1.64%) |
Sep 08, 2008 | 41.14 | 41.68 | 40.16 | 40.65 | 1,547,937 | -0.11(-0.27%) |
Sep 05, 2008 | 39.44 | 40.86 | 39.04 | 40.76 | 3,019,616 | +0.61(+1.53%) |
Sep 04, 2008 | 40.68 | 40.74 | 39.37 | 40.15 | 2,915,181 | -1.06(-2.56%) |
Sep 03, 2008 | 42.86 | 43.03 | 40.39 | 41.21 | 3,313,566 | -1.15(-2.71%) |