Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 18.27 | 18.27 | 17.48 | 17.69 | 1,850,742 | -0.44(-2.45%) |
Nov 26, 2008 | 16.50 | 18.27 | 16.37 | 18.14 | 6,707,694 | +1.25(+7.38%) |
Nov 25, 2008 | 17.02 | 17.30 | 16.26 | 16.89 | 7,816,646 | -0.02(-0.10%) |
Nov 24, 2008 | 15.50 | 17.06 | 15.02 | 16.91 | 8,405,303 | +1.61(+10.55%) |
Nov 21, 2008 | 15.11 | 15.68 | 14.15 | 15.29 | 9,172,582 | +0.32(+2.15%) |
Nov 20, 2008 | 15.52 | 16.34 | 14.82 | 14.97 | 7,821,987 | -0.78(-4.98%) |
Nov 19, 2008 | 17.09 | 17.22 | 15.76 | 15.76 | 7,441,113 | -1.31(-7.66%) |
Nov 18, 2008 | 17.44 | 17.87 | 16.46 | 17.06 | 7,218,263 | -0.54(-3.07%) |
Nov 17, 2008 | 17.89 | 18.42 | 17.60 | 17.60 | 4,322,156 | -0.36(-1.99%) |
Nov 14, 2008 | 19.01 | 19.54 | 17.94 | 17.96 | 6,557,608 | -1.39(-7.21%) |
Nov 13, 2008 | 18.24 | 19.40 | 17.01 | 19.36 | 9,531,822 | +1.49(+8.35%) |
Nov 12, 2008 | 18.52 | 18.60 | 17.86 | 17.86 | 8,365,299 | -0.43(-2.34%) |
Nov 11, 2008 | 18.63 | 18.82 | 17.45 | 18.29 | 7,195,968 | -0.51(-2.74%) |
Nov 10, 2008 | 20.71 | 20.74 | 18.48 | 18.81 | 7,821,696 | -1.23(-6.14%) |
Nov 07, 2008 | 20.41 | 21.36 | 19.68 | 20.04 | 5,973,676 | -0.11(-0.56%) |
Nov 06, 2008 | 20.36 | 21.24 | 20.00 | 20.15 | 7,756,162 | -0.88(-4.19%) |
Nov 05, 2008 | 21.17 | 21.91 | 20.97 | 21.03 | 8,966,380 | -0.62(-2.86%) |
Nov 04, 2008 | 22.23 | 22.36 | 21.35 | 21.65 | 6,216,852 | -0.31(-1.43%) |
Nov 03, 2008 | 22.12 | 22.29 | 21.77 | 21.96 | 4,699,757 | -0.51(-2.25%) |
Oct 31, 2008 | 21.74 | 22.89 | 21.60 | 22.47 | 6,146,241 | +0.49(+2.22%) |
Oct 30, 2008 | 22.00 | 22.41 | 21.43 | 21.98 | 5,994,948 | +0.68(+3.19%) |
Oct 29, 2008 | 21.07 | 22.49 | 20.32 | 21.30 | 9,404,069 | -0.29(-1.33%) |
Oct 28, 2008 | 20.21 | 21.75 | 19.13 | 21.59 | 10,895,048 | +1.89(+9.61%) |
Oct 27, 2008 | 19.79 | 21.06 | 19.63 | 19.70 | 6,408,565 | -0.71(-3.50%) |
Oct 24, 2008 | 19.94 | 21.09 | 19.84 | 20.41 | 5,843,690 | -0.73(-3.46%) |
Oct 23, 2008 | 21.22 | 21.52 | 20.07 | 21.14 | 8,074,977 | -0.13(-0.61%) |
Oct 22, 2008 | 21.57 | 21.92 | 20.59 | 21.27 | 5,866,146 | -0.83(-3.75%) |
Oct 21, 2008 | 22.24 | 23.30 | 22.08 | 22.10 | 4,079,462 | -0.53(-2.35%) |
Oct 20, 2008 | 22.10 | 22.64 | 21.74 | 22.63 | 5,058,232 | +0.71(+3.26%) |
Oct 17, 2008 | 21.82 | 25.13 | 20.88 | 21.92 | 7,910,886 | -0.04(-0.20%) |
Oct 16, 2008 | 20.93 | 22.08 | 20.33 | 21.96 | 11,599,079 | +1.13(+5.44%) |
Oct 15, 2008 | 22.77 | 23.56 | 20.82 | 20.83 | 12,093,928 | -2.56(-10.96%) |
Oct 14, 2008 | 24.42 | 24.84 | 22.81 | 23.39 | 10,157,679 | -0.76(-3.14%) |
Oct 13, 2008 | 24.17 | 24.27 | 22.88 | 24.15 | 6,824,807 | +1.32(+5.77%) |
Oct 10, 2008 | 21.94 | 23.55 | 20.41 | 22.83 | 13,288,986 | -0.31(-1.32%) |
Oct 09, 2008 | 23.92 | 24.53 | 22.78 | 23.14 | 7,688,226 | -0.87(-3.63%) |
Oct 08, 2008 | 23.50 | 25.21 | 23.40 | 24.01 | 11,130,344 | -0.17(-0.72%) |
Oct 07, 2008 | 25.16 | 25.45 | 24.13 | 24.19 | 9,070,082 | -0.83(-3.31%) |
Oct 06, 2008 | 24.90 | 25.20 | 23.58 | 25.01 | 9,759,590 | -0.57(-2.22%) |
Oct 03, 2008 | 26.92 | 26.95 | 25.45 | 25.58 | 8,254,984 | -1.07(-4.02%) |
Oct 02, 2008 | 27.04 | 27.46 | 26.42 | 26.65 | 5,379,670 | -0.47(-1.74%) |
Oct 01, 2008 | 27.05 | 27.46 | 26.85 | 27.12 | 4,541,955 | -0.26(-0.96%) |
Sep 30, 2008 | 26.95 | 27.54 | 26.78 | 27.39 | 5,170,512 | +0.44(+1.65%) |
Sep 29, 2008 | 27.83 | 28.55 | 26.75 | 26.94 | 7,759,350 | -1.17(-4.16%) |
Sep 26, 2008 | 27.19 | 28.34 | 27.17 | 28.11 | 6,665,637 | +0.04(+0.16%) |
Sep 25, 2008 | 27.74 | 28.89 | 27.21 | 28.07 | 8,403,596 | +1.29(+4.82%) |
Sep 24, 2008 | 26.38 | 27.70 | 26.38 | 26.78 | 7,297,526 | +0.27(+1.02%) |
Sep 23, 2008 | 27.79 | 27.79 | 25.91 | 26.51 | 7,570,948 | -0.32(-1.20%) |
Sep 22, 2008 | 28.45 | 28.72 | 26.73 | 26.83 | 7,460,771 | -1.73(-6.07%) |
Sep 19, 2008 | 28.77 | 29.64 | 25.28 | 28.56 | 10,532,914 | +0.80(+2.89%) |
Sep 18, 2008 | 27.20 | 28.47 | 26.51 | 27.76 | 9,524,533 | +1.15(+4.33%) |
Sep 17, 2008 | 27.46 | 27.77 | 26.61 | 26.61 | 10,255,361 | -1.13(-4.09%) |
Sep 16, 2008 | 26.92 | 28.29 | 26.85 | 27.74 | 13,209,911 | +0.25(+0.92%) |
Sep 15, 2008 | 27.83 | 28.39 | 27.17 | 27.49 | 7,885,742 | -0.46(-1.65%) |
Sep 12, 2008 | 27.87 | 28.14 | 27.46 | 27.95 | 5,296,883 | -0.21(-0.74%) |
Sep 11, 2008 | 27.60 | 28.18 | 27.21 | 28.16 | 6,150,638 | +0.44(+1.60%) |
Sep 10, 2008 | 27.96 | 27.97 | 27.22 | 27.72 | 5,825,235 | +0.10(+0.38%) |
Sep 09, 2008 | 28.41 | 28.94 | 27.56 | 27.61 | 9,540,772 | -0.87(-3.06%) |
Sep 08, 2008 | 27.64 | 28.61 | 27.36 | 28.48 | 10,412,971 | +1.35(+4.98%) |
Sep 05, 2008 | 26.98 | 27.42 | 26.61 | 27.13 | 6,591,738 | -0.47(-1.71%) |
Sep 04, 2008 | 27.76 | 28.30 | 27.53 | 27.60 | 6,039,794 | -0.50(-1.77%) |
Sep 03, 2008 | 27.53 | 28.31 | 27.39 | 28.10 | 6,162,934 | +0.55(+1.99%) |