Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 21.00 | 22.06 | 20.88 | 22.01 | 877,200 | +0.30(+1.38%) |
Nov 26, 2008 | 21.24 | 21.85 | 20.50 | 21.71 | 2,442,923 | -0.26(-1.18%) |
Nov 25, 2008 | 21.82 | 22.01 | 20.46 | 21.97 | 6,169,828 | +1.38(+6.70%) |
Nov 24, 2008 | 19.99 | 20.76 | 19.68 | 20.59 | 3,396,865 | +0.76(+3.83%) |
Nov 21, 2008 | 21.00 | 21.26 | 18.82 | 19.83 | 4,175,433 | -1.20(-5.71%) |
Nov 20, 2008 | 22.34 | 22.38 | 20.89 | 21.03 | 3,282,041 | -1.77(-7.76%) |
Nov 19, 2008 | 23.05 | 23.89 | 22.60 | 22.80 | 2,156,394 | -0.57(-2.44%) |
Nov 18, 2008 | 24.70 | 24.97 | 22.46 | 23.37 | 3,449,019 | -1.03(-4.22%) |
Nov 17, 2008 | 23.50 | 25.03 | 23.13 | 24.40 | 1,797,549 | +0.54(+2.26%) |
Nov 14, 2008 | 24.87 | 25.58 | 23.79 | 23.86 | 2,193,561 | -1.36(-5.39%) |
Nov 13, 2008 | 23.94 | 25.30 | 23.81 | 25.22 | 2,813,822 | +0.97(+4.00%) |
Nov 12, 2008 | 25.87 | 26.32 | 23.91 | 24.25 | 2,890,675 | -2.14(-8.11%) |
Nov 11, 2008 | 26.78 | 26.85 | 25.75 | 26.39 | 1,573,715 | -0.62(-2.30%) |
Nov 10, 2008 | 29.49 | 29.49 | 26.70 | 27.01 | 1,582,003 | -0.39(-1.42%) |
Nov 07, 2008 | 27.72 | 28.60 | 26.67 | 27.40 | 5,028,164 | -0.31(-1.12%) |
Nov 06, 2008 | 29.18 | 29.70 | 27.58 | 27.71 | 3,163,869 | -1.58(-5.39%) |
Nov 05, 2008 | 32.09 | 32.09 | 29.22 | 29.29 | 1,627,942 | -1.97(-6.30%) |
Nov 04, 2008 | 30.04 | 31.61 | 30.03 | 31.26 | 1,402,770 | +0.44(+1.43%) |
Nov 03, 2008 | 30.91 | 31.54 | 30.17 | 30.82 | 948,082 | -0.01(-0.03%) |
Oct 31, 2008 | 31.19 | 31.96 | 29.98 | 30.83 | 1,579,375 | -0.36(-1.15%) |
Oct 30, 2008 | 28.48 | 31.29 | 28.25 | 31.19 | 2,025,723 | +3.10(+11.04%) |
Oct 29, 2008 | 26.09 | 28.99 | 25.73 | 28.09 | 2,383,680 | +1.84(+7.01%) |
Oct 28, 2008 | 24.90 | 26.30 | 24.33 | 26.25 | 2,457,218 | +2.19(+9.10%) |
Oct 27, 2008 | 24.03 | 25.17 | 23.99 | 24.06 | 2,306,747 | -1.07(-4.26%) |
Oct 24, 2008 | 22.89 | 25.56 | 21.90 | 25.13 | 3,399,774 | +1.80(+7.72%) |
Oct 23, 2008 | 25.95 | 25.95 | 22.48 | 23.33 | 5,458,576 | -1.81(-7.20%) |
Oct 22, 2008 | 28.26 | 29.12 | 23.90 | 25.14 | 9,401,668 | -7.18(-22.22%) |
Oct 21, 2008 | 32.00 | 33.48 | 31.78 | 32.32 | 2,196,627 | +0.13(+0.40%) |
Oct 20, 2008 | 30.84 | 32.41 | 30.00 | 32.19 | 1,139,105 | +2.04(+6.77%) |
Oct 17, 2008 | 29.47 | 30.74 | 28.55 | 30.15 | 1,354,692 | +0.18(+0.60%) |
Oct 16, 2008 | 28.60 | 30.13 | 27.50 | 29.97 | 1,983,742 | +1.37(+4.79%) |
Oct 15, 2008 | 30.01 | 30.65 | 28.47 | 28.60 | 2,141,665 | -2.31(-7.47%) |
Oct 14, 2008 | 32.44 | 32.44 | 30.66 | 30.91 | 2,291,937 | +0.27(+0.88%) |
Oct 13, 2008 | 28.68 | 31.23 | 28.68 | 30.64 | 1,728,239 | +2.66(+9.51%) |
Oct 10, 2008 | 27.42 | 28.91 | 25.84 | 27.98 | 2,456,986 | -1.02(-3.52%) |
Oct 09, 2008 | 32.48 | 32.48 | 28.56 | 29.00 | 1,747,988 | -1.40(-4.61%) |
Oct 08, 2008 | 30.01 | 31.55 | 29.66 | 30.40 | 2,822,596 | -1.18(-3.74%) |
Oct 07, 2008 | 32.26 | 33.30 | 31.30 | 31.58 | 1,663,783 | -0.51(-1.59%) |
Oct 06, 2008 | 35.10 | 35.20 | 29.70 | 32.09 | 4,929,356 | -3.92(-10.89%) |
Oct 03, 2008 | 36.53 | 37.46 | 35.92 | 36.01 | 1,115,805 | -0.52(-1.42%) |
Oct 02, 2008 | 39.00 | 39.00 | 35.64 | 36.53 | 3,539,752 | -2.39(-6.14%) |
Oct 01, 2008 | 40.50 | 40.50 | 38.52 | 38.92 | 1,993,090 | -1.61(-3.97%) |
Sep 30, 2008 | 40.01 | 40.66 | 39.13 | 40.53 | 1,710,826 | +0.15(+0.37%) |
Sep 29, 2008 | 42.00 | 42.32 | 39.73 | 40.38 | 1,892,475 | -2.02(-4.76%) |
Sep 26, 2008 | 40.00 | 42.65 | 40.00 | 42.40 | 1,573,693 | +1.62(+3.97%) |
Sep 25, 2008 | 40.98 | 41.47 | 40.00 | 40.78 | 1,085,201 | -0.19(-0.46%) |
Sep 24, 2008 | 40.94 | 41.65 | 40.12 | 40.97 | 2,192,900 | +0.28(+0.69%) |
Sep 23, 2008 | 41.54 | 42.24 | 40.49 | 40.69 | 1,269,824 | -0.82(-1.98%) |
Sep 22, 2008 | 42.00 | 42.11 | 40.38 | 41.51 | 6,639,600 | -0.54(-1.27%) |
Sep 19, 2008 | 43.00 | 44.62 | 41.30 | 42.05 | 4,218,034 | +1.95(+4.85%) |
Sep 18, 2008 | 38.58 | 40.67 | 36.97 | 40.10 | 4,944,068 | +0.16(+0.40%) |
Sep 17, 2008 | 41.35 | 42.03 | 39.77 | 39.94 | 2,192,540 | -1.77(-4.23%) |
Sep 16, 2008 | 39.51 | 41.78 | 39.00 | 41.70 | 1,980,558 | +1.30(+3.23%) |
Sep 15, 2008 | 40.16 | 40.74 | 39.18 | 40.40 | 1,493,914 | -0.34(-0.85%) |
Sep 12, 2008 | 41.66 | 41.66 | 40.25 | 40.74 | 1,593,440 | -0.88(-2.10%) |
Sep 11, 2008 | 40.84 | 41.66 | 40.17 | 41.62 | 1,424,040 | +0.33(+0.80%) |
Sep 10, 2008 | 40.80 | 41.39 | 40.56 | 41.29 | 1,492,214 | +0.19(+0.45%) |
Sep 09, 2008 | 41.53 | 42.47 | 40.65 | 41.10 | 1,918,458 | -0.69(-1.64%) |
Sep 08, 2008 | 42.30 | 42.84 | 41.28 | 41.79 | 1,505,776 | -0.12(-0.27%) |
Sep 05, 2008 | 40.55 | 42.01 | 40.13 | 41.91 | 2,937,370 | +0.63(+1.53%) |
Sep 04, 2008 | 41.81 | 41.88 | 40.47 | 41.27 | 2,835,780 | -1.09(-2.56%) |
Sep 03, 2008 | 44.06 | 44.24 | 41.52 | 42.36 | 3,223,314 | -1.18(-2.71%) |