Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 20.68 | 21.59 | 20.68 | 21.37 | 4,373,392 | +0.80(+3.89%) |
Nov 26, 2008 | 20.28 | 20.60 | 19.91 | 20.57 | 9,408,826 | +0.04(+0.21%) |
Nov 25, 2008 | 20.58 | 20.87 | 19.91 | 20.52 | 10,381,792 | +0.45(+2.24%) |
Nov 24, 2008 | 19.33 | 20.50 | 19.09 | 20.07 | 12,539,097 | +1.03(+5.42%) |
Nov 21, 2008 | 18.91 | 19.13 | 17.91 | 19.04 | 15,899,358 | +0.33(+1.74%) |
Nov 20, 2008 | 19.54 | 20.18 | 18.51 | 18.71 | 12,733,173 | -0.94(-4.78%) |
Nov 19, 2008 | 20.75 | 21.25 | 19.46 | 19.65 | 11,449,540 | -1.21(-5.79%) |
Nov 18, 2008 | 20.58 | 20.86 | 19.73 | 20.86 | 10,518,920 | +0.76(+3.77%) |
Nov 17, 2008 | 19.84 | 20.60 | 19.71 | 20.10 | 10,292,102 | +0.04(+0.22%) |
Nov 14, 2008 | 20.51 | 21.20 | 20.05 | 20.06 | 0 | -1.29(-6.04%) |
Nov 13, 2008 | 20.17 | 21.59 | 19.87 | 21.35 | 20,840,612 | +1.33(+6.66%) |
Nov 12, 2008 | 20.80 | 20.91 | 19.93 | 20.01 | 9,846,727 | -0.94(-4.51%) |
Nov 11, 2008 | 21.35 | 21.75 | 20.75 | 20.96 | 8,042,121 | -0.56(-2.58%) |
Nov 10, 2008 | 21.45 | 21.90 | 21.23 | 21.51 | 9,411,481 | +0.41(+1.96%) |
Nov 07, 2008 | 20.29 | 21.21 | 20.29 | 21.10 | 6,521,627 | +0.82(+4.05%) |
Nov 06, 2008 | 20.91 | 21.08 | 20.11 | 20.28 | 10,449,288 | -0.55(-2.64%) |
Nov 05, 2008 | 21.43 | 21.86 | 20.70 | 20.83 | 9,494,811 | -0.86(-3.95%) |
Nov 04, 2008 | 21.44 | 21.99 | 20.76 | 21.69 | 12,624,575 | +0.70(+3.35%) |
Nov 03, 2008 | 21.25 | 21.31 | 20.69 | 20.98 | 7,782,625 | +0.12(+0.56%) |
Oct 31, 2008 | 20.13 | 21.32 | 20.13 | 20.87 | 11,142,147 | +0.61(+3.02%) |
Oct 30, 2008 | 20.34 | 20.42 | 19.90 | 20.26 | 11,933,813 | +0.49(+2.50%) |
Oct 29, 2008 | 20.56 | 20.77 | 19.64 | 19.76 | 14,878,676 | -0.83(-4.04%) |
Oct 28, 2008 | 19.17 | 20.65 | 18.45 | 20.60 | 13,508,670 | +1.84(+9.80%) |
Oct 27, 2008 | 19.31 | 20.11 | 18.76 | 18.76 | 12,199,187 | -0.82(-4.19%) |
Oct 24, 2008 | 19.74 | 20.24 | 19.21 | 19.58 | 11,708,655 | -1.08(-5.23%) |
Oct 23, 2008 | 20.97 | 20.98 | 19.29 | 20.66 | 14,147,866 | +0.85(+4.27%) |
Oct 22, 2008 | 20.74 | 20.75 | 19.37 | 19.81 | 10,813,579 | -0.97(-4.66%) |
Oct 21, 2008 | 20.80 | 21.37 | 20.39 | 20.78 | 12,533,129 | -0.26(-1.23%) |
Oct 20, 2008 | 20.09 | 21.04 | 19.60 | 21.04 | 14,666,434 | +1.17(+5.90%) |
Oct 17, 2008 | 20.54 | 21.05 | 19.83 | 19.87 | 14,847,832 | -1.34(-6.34%) |
Oct 16, 2008 | 20.17 | 21.39 | 19.44 | 21.21 | 16,690,177 | +1.14(+5.65%) |
Oct 15, 2008 | 21.38 | 21.59 | 19.70 | 20.08 | 17,184,216 | -1.48(-6.87%) |
Oct 14, 2008 | 22.98 | 23.17 | 21.33 | 21.56 | 17,250,154 | -0.57(-2.57%) |
Oct 13, 2008 | 20.06 | 22.21 | 19.87 | 22.13 | 13,429,689 | +2.78(+14.35%) |
Oct 10, 2008 | 19.72 | 20.60 | 18.05 | 19.35 | 0 | -1.15(-5.60%) |
Oct 09, 2008 | 23.19 | 23.35 | 20.02 | 20.50 | 22,421,108 | -2.89(-12.35%) |
Oct 08, 2008 | 23.90 | 24.37 | 23.24 | 23.38 | 14,212,091 | -0.44(-1.84%) |
Oct 07, 2008 | 24.38 | 24.66 | 23.77 | 23.82 | 20,204,616 | +0.12(+0.49%) |
Oct 06, 2008 | 25.07 | 25.11 | 22.88 | 23.71 | 30,776,498 | -1.78(-7.00%) |
Oct 03, 2008 | 26.59 | 26.59 | 25.45 | 25.49 | 0 | -0.77(-2.91%) |
Oct 02, 2008 | 26.96 | 27.10 | 26.19 | 26.25 | 10,639,324 | -0.70(-2.61%) |
Oct 01, 2008 | 26.89 | 27.42 | 26.78 | 26.96 | 10,275,697 | -0.21(-0.77%) |
Sep 30, 2008 | 27.69 | 27.75 | 26.46 | 27.17 | 13,676,984 | +0.07(+0.25%) |
Sep 29, 2008 | 27.59 | 28.41 | 26.78 | 27.10 | 15,514,448 | -1.79(-6.19%) |
Sep 26, 2008 | 28.49 | 29.04 | 28.23 | 28.89 | 0 | +0.14(+0.47%) |
Sep 25, 2008 | 28.73 | 29.44 | 28.52 | 28.75 | 15,133,089 | +0.16(+0.56%) |
Sep 24, 2008 | 28.25 | 28.70 | 28.01 | 28.59 | 11,735,206 | +0.38(+1.33%) |
Sep 23, 2008 | 28.44 | 28.52 | 28.01 | 28.22 | 12,768,271 | -0.10(-0.37%) |
Sep 22, 2008 | 28.73 | 29.08 | 28.18 | 28.32 | 9,374,194 | -0.49(-1.69%) |
Sep 19, 2008 | 28.39 | 29.21 | 27.70 | 28.81 | 0 | +0.78(+2.80%) |
Sep 18, 2008 | 27.37 | 28.21 | 27.07 | 28.02 | 16,073,443 | +0.93(+3.42%) |
Sep 17, 2008 | 27.58 | 28.16 | 27.03 | 27.10 | 11,603,183 | -0.83(-2.96%) |
Sep 16, 2008 | 27.93 | 28.14 | 27.44 | 27.93 | 16,163,166 | -0.48(-1.69%) |
Sep 15, 2008 | 28.29 | 28.84 | 28.18 | 28.41 | 8,634,000 | -0.35(-1.20%) |
Sep 12, 2008 | 28.67 | 28.91 | 28.50 | 28.75 | 6,923,237 | -0.07(-0.26%) |
Sep 11, 2008 | 28.54 | 28.90 | 28.34 | 28.83 | 7,653,448 | -0.01(-0.02%) |
Sep 10, 2008 | 28.73 | 29.22 | 28.69 | 28.83 | 9,896,522 | +0.17(+0.58%) |
Sep 09, 2008 | 28.51 | 29.54 | 28.51 | 28.67 | 12,676,712 | -0.13(-0.45%) |
Sep 08, 2008 | 28.57 | 28.91 | 28.09 | 28.80 | 9,386,173 | +0.76(+2.71%) |
Sep 05, 2008 | 28.36 | 28.44 | 27.84 | 28.04 | 0 | -0.40(-1.41%) |
Sep 04, 2008 | 28.88 | 28.94 | 28.35 | 28.44 | 7,640,741 | -0.51(-1.75%) |
Sep 03, 2008 | 28.79 | 29.30 | 28.52 | 28.94 | 7,173,120 | +0.15(+0.54%) |