Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 20.47 | 21.31 | 20.46 | 21.26 | 7,501,471 | +0.75(+3.65%) |
Nov 26, 2008 | 20.03 | 20.65 | 19.48 | 20.51 | 17,836,076 | +0.07(+0.36%) |
Nov 25, 2008 | 21.13 | 21.82 | 19.95 | 20.44 | 18,131,502 | -0.42(-2.01%) |
Nov 24, 2008 | 19.65 | 21.29 | 19.28 | 20.86 | 18,036,314 | +1.46(+7.54%) |
Nov 21, 2008 | 20.20 | 20.20 | 17.04 | 19.40 | 35,416,068 | -0.30(-1.53%) |
Nov 20, 2008 | 20.21 | 21.41 | 19.41 | 19.70 | 22,103,096 | -0.76(-3.74%) |
Nov 19, 2008 | 21.11 | 21.93 | 20.37 | 20.46 | 14,606,838 | -0.72(-3.40%) |
Nov 18, 2008 | 20.78 | 21.29 | 20.40 | 21.18 | 15,223,251 | +0.41(+1.98%) |
Nov 17, 2008 | 21.26 | 21.33 | 20.44 | 20.77 | 17,084,566 | -0.77(-3.58%) |
Nov 14, 2008 | 22.16 | 22.78 | 21.15 | 21.54 | 0 | -1.04(-4.62%) |
Nov 13, 2008 | 20.60 | 22.78 | 20.38 | 22.59 | 19,674,634 | +1.77(+8.51%) |
Nov 12, 2008 | 20.92 | 21.34 | 20.67 | 20.81 | 12,441,416 | -0.40(-1.90%) |
Nov 11, 2008 | 21.78 | 22.14 | 20.73 | 21.22 | 13,197,821 | -0.60(-2.76%) |
Nov 10, 2008 | 22.59 | 22.91 | 21.33 | 21.82 | 12,008,673 | -0.45(-2.01%) |
Nov 07, 2008 | 22.03 | 22.41 | 21.76 | 22.27 | 0 | +0.33(+1.51%) |
Nov 06, 2008 | 22.32 | 22.84 | 21.73 | 21.94 | 15,063,664 | -0.62(-2.74%) |
Nov 05, 2008 | 23.13 | 23.91 | 22.39 | 22.56 | 15,515,410 | -0.79(-3.40%) |
Nov 04, 2008 | 23.12 | 23.89 | 22.83 | 23.35 | 15,292,526 | +0.69(+3.05%) |
Nov 03, 2008 | 22.52 | 23.06 | 22.09 | 22.66 | 10,609,003 | +0.13(+0.59%) |
Oct 31, 2008 | 21.49 | 23.36 | 21.49 | 22.53 | 23,345,182 | +0.98(+4.54%) |
Oct 30, 2008 | 20.09 | 21.79 | 20.09 | 21.55 | 26,660,742 | +2.21(+11.44%) |
Oct 29, 2008 | 20.48 | 20.48 | 19.09 | 19.34 | 25,956,270 | -1.11(-5.43%) |
Oct 28, 2008 | 18.35 | 20.54 | 17.90 | 20.45 | 28,694,110 | +2.50(+13.92%) |
Oct 27, 2008 | 20.18 | 20.46 | 17.82 | 17.95 | 26,908,344 | -2.46(-12.06%) |
Oct 24, 2008 | 19.92 | 21.02 | 19.66 | 20.41 | 16,430,811 | -0.81(-3.81%) |
Oct 23, 2008 | 21.34 | 22.16 | 20.03 | 21.22 | 19,425,472 | +0.01(+0.07%) |
Oct 22, 2008 | 21.44 | 21.67 | 20.59 | 21.20 | 17,141,112 | -0.67(-3.06%) |
Oct 21, 2008 | 20.87 | 22.70 | 20.84 | 21.87 | 18,787,780 | +0.67(+3.15%) |
Oct 20, 2008 | 20.38 | 21.36 | 19.93 | 21.20 | 14,482,619 | +1.43(+7.21%) |
Oct 17, 2008 | 19.98 | 20.91 | 19.24 | 19.78 | 0 | -0.89(-4.30%) |
Oct 16, 2008 | 19.41 | 20.87 | 18.73 | 20.67 | 22,195,754 | +1.04(+5.32%) |
Oct 15, 2008 | 21.79 | 21.90 | 19.29 | 19.62 | 20,350,964 | -2.14(-9.83%) |
Oct 14, 2008 | 24.15 | 24.53 | 21.31 | 21.76 | 25,549,812 | -1.54(-6.59%) |
Oct 13, 2008 | 23.37 | 23.56 | 21.45 | 23.30 | 26,901,344 | +0.60(+2.66%) |
Oct 10, 2008 | 21.20 | 23.56 | 19.19 | 22.70 | 0 | +0.37(+1.65%) |
Oct 09, 2008 | 23.45 | 23.45 | 21.59 | 22.33 | 21,489,146 | +0.40(+1.81%) |
Oct 08, 2008 | 20.95 | 22.48 | 20.58 | 21.93 | 16,474,644 | +0.52(+2.44%) |
Oct 07, 2008 | 23.42 | 23.42 | 20.95 | 21.41 | 15,551,783 | -1.01(-4.52%) |
Oct 06, 2008 | 22.91 | 23.47 | 20.58 | 22.42 | 18,706,906 | -1.04(-4.45%) |
Oct 03, 2008 | 24.35 | 25.20 | 23.37 | 23.47 | 0 | -0.54(-2.26%) |
Oct 02, 2008 | 24.68 | 25.35 | 23.63 | 24.01 | 14,065,721 | -0.81(-3.26%) |
Oct 01, 2008 | 24.47 | 25.00 | 24.18 | 24.82 | 9,879,015 | +0.08(+0.33%) |
Sep 30, 2008 | 24.28 | 25.06 | 23.65 | 24.74 | 18,084,768 | +0.73(+3.03%) |
Sep 29, 2008 | 25.45 | 25.65 | 22.80 | 24.01 | 21,180,250 | -1.70(-6.60%) |
Sep 26, 2008 | 24.56 | 26.10 | 24.56 | 25.71 | 0 | +0.43(+1.69%) |
Sep 25, 2008 | 24.49 | 25.45 | 24.46 | 25.28 | 14,317,110 | +0.96(+3.93%) |
Sep 24, 2008 | 24.86 | 25.02 | 23.38 | 24.33 | 27,586,910 | -0.41(-1.66%) |
Sep 23, 2008 | 25.75 | 26.09 | 24.65 | 24.74 | 18,697,246 | -1.00(-3.88%) |
Sep 22, 2008 | 26.55 | 26.55 | 25.65 | 25.74 | 11,925,668 | -0.80(-3.02%) |
Sep 19, 2008 | 27.19 | 28.47 | 26.28 | 26.54 | 0 | +0.03(+0.10%) |
Sep 18, 2008 | 26.14 | 26.72 | 25.31 | 26.51 | 25,667,580 | +0.78(+3.04%) |
Sep 17, 2008 | 26.42 | 26.53 | 25.50 | 25.73 | 18,423,582 | -0.82(-3.10%) |
Sep 16, 2008 | 26.46 | 26.68 | 26.04 | 26.55 | 15,541,205 | -0.29(-1.07%) |
Sep 15, 2008 | 26.89 | 27.35 | 26.79 | 26.84 | 13,794,707 | -0.82(-2.98%) |
Sep 12, 2008 | 27.40 | 27.97 | 27.19 | 27.66 | 0 | -0.01(-0.05%) |
Sep 11, 2008 | 26.97 | 27.69 | 26.71 | 27.68 | 12,137,744 | +0.60(+2.20%) |
Sep 10, 2008 | 26.89 | 27.36 | 26.67 | 27.08 | 12,373,258 | +0.31(+1.15%) |
Sep 09, 2008 | 27.52 | 28.02 | 26.75 | 26.78 | 17,258,242 | -0.77(-2.80%) |
Sep 08, 2008 | 26.99 | 27.57 | 26.54 | 27.55 | 15,324,474 | +1.19(+4.52%) |
Sep 05, 2008 | 26.71 | 26.77 | 26.04 | 26.36 | 0 | -0.46(-1.73%) |
Sep 04, 2008 | 27.42 | 27.60 | 26.79 | 26.82 | 11,117,817 | -0.71(-2.56%) |
Sep 03, 2008 | 27.38 | 27.64 | 26.94 | 27.53 | 14,657,230 | +0.13(+0.48%) |