Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 31.71 | 32.37 | 31.08 | 31.38 | 1,382,617 | +0.11(+0.36%) |
Nov 26, 2008 | 30.23 | 31.39 | 30.11 | 31.27 | 2,520,700 | +0.61(+1.98%) |
Nov 25, 2008 | 31.68 | 31.75 | 29.76 | 30.66 | 3,240,798 | -0.70(-2.23%) |
Nov 24, 2008 | 31.20 | 31.76 | 30.46 | 31.36 | 2,843,843 | +0.80(+2.61%) |
Nov 21, 2008 | 30.66 | 30.80 | 28.71 | 30.57 | 3,975,811 | +0.56(+1.86%) |
Nov 20, 2008 | 30.86 | 31.93 | 29.85 | 30.01 | 5,252,937 | -0.88(-2.83%) |
Nov 19, 2008 | 30.31 | 31.46 | 29.49 | 30.88 | 3,023,460 | +0.52(+1.70%) |
Nov 18, 2008 | 28.77 | 30.37 | 28.72 | 30.37 | 2,956,263 | +0.93(+3.16%) |
Nov 17, 2008 | 30.01 | 30.02 | 28.60 | 29.44 | 2,656,450 | -0.59(-1.97%) |
Nov 14, 2008 | 29.56 | 30.67 | 29.30 | 30.03 | 2,871,981 | -0.43(-1.41%) |
Nov 13, 2008 | 28.43 | 30.46 | 27.88 | 30.46 | 2,807,797 | +2.03(+7.12%) |
Nov 12, 2008 | 29.05 | 29.07 | 27.88 | 28.43 | 1,840,907 | -1.05(-3.57%) |
Nov 11, 2008 | 29.54 | 30.16 | 28.81 | 29.49 | 1,928,625 | -0.34(-1.14%) |
Nov 10, 2008 | 29.80 | 30.69 | 29.25 | 29.82 | 1,682,103 | -0.12(-0.40%) |
Nov 07, 2008 | 29.92 | 29.99 | 29.06 | 29.94 | 1,487,573 | +0.60(+2.04%) |
Nov 06, 2008 | 30.73 | 30.73 | 29.17 | 29.34 | 3,102,485 | -0.14(-0.48%) |
Nov 05, 2008 | 26.78 | 30.26 | 26.73 | 29.49 | 6,178,351 | +2.26(+8.29%) |
Nov 04, 2008 | 26.50 | 27.38 | 26.03 | 27.23 | 3,405,967 | +1.40(+5.41%) |
Nov 03, 2008 | 27.50 | 27.50 | 25.50 | 25.83 | 3,187,653 | -0.54(-2.03%) |
Oct 31, 2008 | 27.59 | 27.83 | 25.81 | 26.37 | 2,967,038 | -1.19(-4.33%) |
Oct 30, 2008 | 27.58 | 28.82 | 27.26 | 27.56 | 1,834,889 | +0.44(+1.64%) |
Oct 29, 2008 | 27.18 | 27.94 | 26.80 | 27.11 | 1,628,866 | -0.30(-1.08%) |
Oct 28, 2008 | 25.34 | 27.41 | 24.70 | 27.41 | 3,558,826 | +2.42(+9.69%) |
Oct 27, 2008 | 26.66 | 26.71 | 24.99 | 24.99 | 2,891,236 | -1.93(-7.16%) |
Oct 24, 2008 | 26.83 | 27.44 | 25.13 | 26.92 | 2,569,118 | -1.42(-5.01%) |
Oct 23, 2008 | 27.28 | 28.72 | 27.28 | 28.34 | 3,994,248 | +0.78(+2.84%) |
Oct 22, 2008 | 26.97 | 27.68 | 26.42 | 27.55 | 3,023,468 | +0.16(+0.59%) |
Oct 21, 2008 | 27.64 | 28.02 | 27.02 | 27.39 | 2,205,168 | -0.52(-1.87%) |
Oct 20, 2008 | 27.55 | 27.93 | 26.91 | 27.91 | 1,660,868 | +0.73(+2.70%) |
Oct 17, 2008 | 25.91 | 27.86 | 25.91 | 27.18 | 2,311,329 | +0.06(+0.23%) |
Oct 16, 2008 | 25.47 | 27.36 | 25.34 | 27.11 | 2,511,308 | +1.71(+6.75%) |
Oct 15, 2008 | 27.64 | 27.64 | 25.29 | 25.40 | 2,363,426 | -2.52(-9.02%) |
Oct 14, 2008 | 30.39 | 30.39 | 27.14 | 27.92 | 2,641,590 | -1.44(-4.90%) |
Oct 13, 2008 | 27.57 | 29.36 | 26.61 | 29.36 | 3,410,738 | +2.82(+10.64%) |
Oct 10, 2008 | 28.24 | 29.08 | 25.48 | 26.54 | 4,242,461 | -2.05(-7.16%) |
Oct 09, 2008 | 29.94 | 30.36 | 28.45 | 28.58 | 2,836,134 | -1.38(-4.62%) |
Oct 08, 2008 | 30.37 | 31.12 | 29.07 | 29.97 | 2,395,982 | -0.83(-2.68%) |
Oct 07, 2008 | 32.09 | 32.25 | 30.79 | 30.79 | 2,371,813 | -1.01(-3.17%) |
Oct 06, 2008 | 31.26 | 32.90 | 31.17 | 31.80 | 3,009,321 | -0.93(-2.85%) |
Oct 03, 2008 | 33.02 | 33.83 | 32.64 | 32.73 | 2,931,424 | -0.08(-0.26%) |
Oct 02, 2008 | 33.60 | 33.79 | 32.41 | 32.82 | 1,533,215 | -0.88(-2.60%) |
Oct 01, 2008 | 32.68 | 33.83 | 32.56 | 33.69 | 1,763,673 | +0.70(+2.12%) |
Sep 30, 2008 | 31.98 | 33.04 | 31.72 | 32.99 | 1,929,142 | +1.38(+4.38%) |
Sep 29, 2008 | 32.63 | 33.54 | 31.24 | 31.61 | 3,447,523 | -1.14(-3.49%) |
Sep 26, 2008 | 32.46 | 32.99 | 32.46 | 32.75 | 0 | +0.10(+0.30%) |
Sep 25, 2008 | 32.94 | 33.04 | 32.16 | 32.65 | 2,168,819 | -0.11(-0.34%) |
Sep 24, 2008 | 33.18 | 33.29 | 32.23 | 32.77 | 1,608,505 | -0.29(-0.88%) |
Sep 23, 2008 | 33.17 | 33.84 | 33.03 | 33.06 | 1,226,596 | -0.08(-0.26%) |
Sep 22, 2008 | 33.59 | 33.97 | 33.01 | 33.14 | 1,381,731 | -0.56(-1.68%) |
Sep 19, 2008 | 35.22 | 35.60 | 33.38 | 33.71 | 0 | -0.64(-1.87%) |
Sep 18, 2008 | 33.90 | 34.67 | 33.61 | 34.35 | 2,365,060 | +0.47(+1.40%) |
Sep 17, 2008 | 34.14 | 34.56 | 33.72 | 33.88 | 2,331,170 | -0.60(-1.74%) |
Sep 16, 2008 | 34.20 | 34.92 | 33.33 | 34.48 | 2,108,993 | +0.38(+1.12%) |
Sep 15, 2008 | 32.87 | 35.24 | 32.87 | 34.09 | 2,101,853 | -0.50(-1.45%) |
Sep 12, 2008 | 34.33 | 34.64 | 34.03 | 34.60 | 1,368,669 | +0.04(+0.12%) |
Sep 11, 2008 | 34.21 | 34.55 | 33.66 | 34.55 | 2,120,836 | +0.20(+0.58%) |
Sep 10, 2008 | 35.03 | 35.03 | 34.21 | 34.36 | 2,408,429 | -0.58(-1.66%) |
Sep 09, 2008 | 34.40 | 35.38 | 34.20 | 34.93 | 3,063,803 | +0.67(+1.96%) |
Sep 08, 2008 | 33.45 | 35.15 | 33.45 | 34.26 | 2,190,319 | +0.18(+0.52%) |
Sep 05, 2008 | 33.23 | 34.16 | 32.98 | 34.09 | 0 | +0.81(+2.44%) |
Sep 04, 2008 | 33.86 | 34.00 | 33.07 | 33.28 | 1,794,069 | -0.44(-1.30%) |
Sep 03, 2008 | 34.01 | 34.01 | 33.35 | 33.71 | 2,361,431 | -0.32(-0.95%) |