Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 21.04 | 21.41 | 21.02 | 21.40 | 578,609 | +0.14(+0.66%) |
Nov 26, 2008 | 20.47 | 21.33 | 20.31 | 21.26 | 3,915,964 | +0.55(+2.66%) |
Nov 25, 2008 | 20.64 | 20.92 | 20.38 | 20.71 | 2,984,808 | +0.09(+0.44%) |
Nov 24, 2008 | 20.02 | 20.72 | 19.88 | 20.62 | 2,762,534 | +0.71(+3.55%) |
Nov 21, 2008 | 19.68 | 20.07 | 18.72 | 19.91 | 10,370,896 | +0.05(+0.26%) |
Nov 20, 2008 | 20.63 | 20.80 | 19.67 | 19.86 | 5,536,621 | -1.06(-5.07%) |
Nov 19, 2008 | 22.13 | 22.13 | 20.90 | 20.92 | 2,920,595 | -0.98(-4.49%) |
Nov 18, 2008 | 22.00 | 22.21 | 21.25 | 21.91 | 2,273,841 | -0.18(-0.80%) |
Nov 17, 2008 | 22.10 | 22.53 | 21.99 | 22.08 | 2,186,107 | -0.34(-1.52%) |
Nov 14, 2008 | 23.31 | 23.32 | 22.37 | 22.42 | 2,538,321 | -0.85(-3.65%) |
Nov 13, 2008 | 21.74 | 23.27 | 21.38 | 23.27 | 6,541,906 | +1.49(+6.84%) |
Nov 12, 2008 | 22.46 | 22.52 | 21.75 | 21.78 | 2,028,580 | -0.87(-3.86%) |
Nov 11, 2008 | 22.86 | 23.11 | 22.63 | 22.66 | 1,979,242 | -0.47(-2.04%) |
Nov 10, 2008 | 23.22 | 23.65 | 22.85 | 23.13 | 3,189,279 | +0.01(+0.04%) |
Nov 07, 2008 | 22.76 | 23.15 | 22.70 | 23.12 | 2,056,290 | +0.67(+3.01%) |
Nov 06, 2008 | 22.97 | 23.18 | 22.44 | 22.44 | 2,610,377 | -0.64(-2.77%) |
Nov 05, 2008 | 23.80 | 23.80 | 23.02 | 23.08 | 2,029,749 | -0.78(-3.27%) |
Nov 04, 2008 | 24.21 | 24.31 | 23.54 | 23.86 | 4,031,502 | -0.02(-0.07%) |
Nov 03, 2008 | 23.88 | 23.93 | 23.21 | 23.88 | 2,818,423 | +0.49(+2.09%) |
Oct 31, 2008 | 22.74 | 23.54 | 22.68 | 23.39 | 4,479,992 | +0.47(+2.04%) |
Oct 30, 2008 | 22.33 | 22.92 | 22.32 | 22.92 | 5,571,603 | +0.69(+3.09%) |
Oct 29, 2008 | 22.28 | 22.61 | 21.33 | 22.23 | 6,775,455 | +0.67(+3.11%) |
Oct 28, 2008 | 20.72 | 21.61 | 20.28 | 21.56 | 3,527,195 | +1.13(+5.53%) |
Oct 27, 2008 | 20.86 | 21.45 | 20.37 | 20.43 | 3,978,259 | -1.16(-5.38%) |
Oct 24, 2008 | 21.13 | 21.88 | 20.68 | 21.59 | 2,048,193 | -0.46(-2.08%) |
Oct 23, 2008 | 22.18 | 22.62 | 21.05 | 22.05 | 4,390,729 | +0.33(+1.54%) |
Oct 22, 2008 | 22.76 | 22.76 | 21.61 | 21.72 | 4,109,346 | -1.11(-4.85%) |
Oct 21, 2008 | 23.37 | 23.60 | 22.83 | 22.83 | 2,714,304 | -0.56(-2.41%) |
Oct 20, 2008 | 22.34 | 23.39 | 22.26 | 23.39 | 1,346,098 | +0.79(+3.48%) |
Oct 17, 2008 | 21.87 | 23.21 | 21.87 | 22.60 | 3,701,142 | +0.62(+2.80%) |
Oct 16, 2008 | 21.55 | 22.34 | 20.55 | 21.99 | 5,729,185 | -0.15(-0.70%) |
Oct 15, 2008 | 22.97 | 22.98 | 21.02 | 22.14 | 3,105,588 | -1.32(-5.63%) |
Oct 14, 2008 | 23.53 | 24.24 | 22.70 | 23.46 | 5,615,610 | +0.01(+0.04%) |
Oct 13, 2008 | 22.16 | 23.64 | 21.82 | 23.45 | 4,217,108 | +2.11(+9.87%) |
Oct 10, 2008 | 20.82 | 21.45 | 19.27 | 21.35 | 9,899,331 | -0.40(-1.85%) |
Oct 09, 2008 | 23.12 | 23.24 | 21.48 | 21.75 | 4,319,845 | -1.23(-5.37%) |
Oct 08, 2008 | 22.25 | 23.77 | 22.09 | 22.98 | 6,612,404 | +0.02(+0.07%) |
Oct 07, 2008 | 24.00 | 24.14 | 22.97 | 22.97 | 6,025,094 | -0.94(-3.93%) |
Oct 06, 2008 | 24.76 | 24.85 | 22.65 | 23.91 | 8,669,528 | -1.28(-5.08%) |
Oct 03, 2008 | 25.86 | 26.17 | 25.17 | 25.19 | 4,610,179 | -0.30(-1.18%) |
Oct 02, 2008 | 26.38 | 26.47 | 25.48 | 25.49 | 3,111,410 | -0.96(-3.62%) |
Oct 01, 2008 | 26.71 | 26.71 | 26.18 | 26.45 | 3,419,830 | -0.20(-0.76%) |
Sep 30, 2008 | 26.37 | 26.65 | 25.97 | 26.65 | 2,569,462 | +0.38(+1.45%) |
Sep 29, 2008 | 27.38 | 27.38 | 26.13 | 26.27 | 5,130,010 | -1.38(-4.98%) |
Sep 26, 2008 | 26.63 | 27.84 | 26.62 | 27.64 | 5,156,721 | +0.55(+2.04%) |
Sep 25, 2008 | 27.52 | 27.52 | 26.76 | 27.09 | 2,813,520 | +0.38(+1.42%) |
Sep 24, 2008 | 26.26 | 26.92 | 26.20 | 26.71 | 3,664,847 | +0.35(+1.34%) |