Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 22.93 | 23.77 | 22.77 | 23.76 | 3,783,910 | +0.75(+3.28%) |
Nov 26, 2008 | 22.14 | 23.11 | 21.69 | 23.01 | 7,438,588 | +0.16(+0.70%) |
Nov 25, 2008 | 22.28 | 23.12 | 21.87 | 22.85 | 8,760,460 | +0.90(+4.10%) |
Nov 24, 2008 | 21.69 | 22.51 | 21.08 | 21.95 | 13,386,977 | +0.64(+3.01%) |
Nov 21, 2008 | 20.37 | 21.45 | 19.37 | 21.31 | 15,042,971 | +1.46(+7.34%) |
Nov 20, 2008 | 20.71 | 21.77 | 19.71 | 19.85 | 14,523,061 | -1.09(-5.22%) |
Nov 19, 2008 | 21.55 | 22.35 | 20.83 | 20.94 | 10,778,991 | -0.73(-3.39%) |
Nov 18, 2008 | 21.07 | 22.01 | 20.73 | 21.68 | 11,095,236 | +0.66(+3.12%) |
Nov 17, 2008 | 21.83 | 21.92 | 20.97 | 21.02 | 9,445,228 | -1.09(-4.94%) |
Nov 14, 2008 | 22.44 | 23.02 | 20.67 | 22.12 | 0 | -1.66(-6.99%) |
Nov 13, 2008 | 20.80 | 23.86 | 20.53 | 23.78 | 15,553,514 | +3.08(+14.88%) |
Nov 12, 2008 | 21.08 | 21.37 | 20.63 | 20.70 | 11,466,793 | -0.35(-1.67%) |
Nov 11, 2008 | 21.93 | 22.04 | 20.84 | 21.05 | 9,955,327 | -1.22(-5.50%) |
Nov 10, 2008 | 22.16 | 23.37 | 21.73 | 22.27 | 9,226,728 | +0.97(+4.54%) |
Nov 07, 2008 | 20.93 | 21.42 | 20.56 | 21.31 | 7,515,893 | +0.50(+2.42%) |
Nov 06, 2008 | 22.35 | 22.35 | 20.69 | 20.80 | 11,404,735 | -1.83(-8.08%) |
Nov 05, 2008 | 23.15 | 24.08 | 22.18 | 22.63 | 10,264,671 | -1.11(-4.68%) |
Nov 04, 2008 | 22.41 | 24.10 | 22.19 | 23.75 | 14,021,495 | +2.19(+10.14%) |
Nov 03, 2008 | 21.20 | 21.56 | 20.80 | 21.56 | 10,852,122 | -0.11(-0.52%) |
Oct 31, 2008 | 21.50 | 21.87 | 19.96 | 21.67 | 15,024,625 | +0.13(+0.61%) |
Oct 30, 2008 | 22.22 | 23.04 | 21.06 | 21.54 | 10,829,416 | -0.20(-0.91%) |
Oct 29, 2008 | 22.01 | 22.89 | 21.47 | 21.74 | 9,976,897 | +0.02(+0.09%) |
Oct 28, 2008 | 20.49 | 21.77 | 19.50 | 21.72 | 11,723,861 | +1.80(+9.04%) |
Oct 27, 2008 | 19.87 | 21.14 | 19.65 | 19.92 | 8,383,458 | -0.36(-1.80%) |
Oct 24, 2008 | 19.90 | 20.84 | 19.49 | 20.28 | 9,616,691 | -1.31(-6.07%) |
Oct 23, 2008 | 21.64 | 22.24 | 20.34 | 21.59 | 12,370,374 | +0.02(+0.09%) |
Oct 22, 2008 | 22.25 | 22.31 | 20.63 | 21.57 | 11,728,466 | -1.24(-5.43%) |
Oct 21, 2008 | 23.19 | 24.06 | 22.65 | 22.81 | 8,042,711 | -0.73(-3.09%) |
Oct 20, 2008 | 22.72 | 23.60 | 22.14 | 23.54 | 9,398,916 | +1.00(+4.44%) |
Oct 17, 2008 | 22.90 | 24.00 | 22.31 | 22.54 | 10,857,455 | -0.92(-3.92%) |
Oct 16, 2008 | 21.84 | 23.63 | 20.88 | 23.46 | 13,454,538 | +1.70(+7.79%) |
Oct 15, 2008 | 23.94 | 24.06 | 21.60 | 21.77 | 13,274,332 | -2.80(-11.40%) |
Oct 14, 2008 | 26.31 | 27.04 | 23.60 | 24.57 | 11,875,550 | -0.94(-3.69%) |
Oct 13, 2008 | 23.75 | 26.15 | 22.73 | 25.51 | 14,726,264 | +3.40(+15.40%) |
Oct 10, 2008 | 21.56 | 23.30 | 19.96 | 22.10 | 25,778,816 | -0.41(-1.82%) |
Oct 09, 2008 | 24.47 | 24.98 | 22.34 | 22.51 | 13,188,491 | -1.42(-5.95%) |
Oct 08, 2008 | 23.43 | 25.21 | 23.24 | 23.94 | 16,742,776 | +0.13(+0.53%) |
Oct 07, 2008 | 25.25 | 25.65 | 23.81 | 23.81 | 12,045,332 | -0.98(-3.95%) |
Oct 06, 2008 | 24.75 | 25.07 | 23.34 | 24.79 | 11,649,189 | -0.50(-1.99%) |
Oct 03, 2008 | 25.36 | 26.81 | 25.23 | 25.29 | 0 | +0.38(+1.51%) |
Oct 02, 2008 | 25.95 | 25.95 | 24.78 | 24.92 | 9,231,395 | -1.03(-3.98%) |
Oct 01, 2008 | 26.66 | 27.04 | 25.82 | 25.95 | 8,469,886 | -1.06(-3.92%) |
Sep 30, 2008 | 26.11 | 27.12 | 25.81 | 27.01 | 9,327,481 | +1.54(+6.06%) |
Sep 29, 2008 | 27.21 | 27.21 | 24.99 | 25.47 | 10,869,677 | -1.89(-6.92%) |
Sep 26, 2008 | 26.85 | 27.37 | 26.60 | 27.36 | 0 | +0.05(+0.19%) |
Sep 25, 2008 | 27.02 | 27.61 | 26.57 | 27.31 | 7,926,212 | +0.60(+2.23%) |
Sep 24, 2008 | 27.07 | 27.16 | 26.29 | 26.71 | 7,332,255 | -0.10(-0.37%) |
Sep 23, 2008 | 28.17 | 28.17 | 26.76 | 26.81 | 9,760,500 | -1.34(-4.75%) |
Sep 22, 2008 | 28.73 | 29.04 | 28.00 | 28.15 | 5,114,566 | -0.88(-3.03%) |
Sep 19, 2008 | 29.70 | 31.78 | 28.44 | 29.03 | 0 | +0.50(+1.74%) |
Sep 18, 2008 | 27.28 | 28.53 | 26.50 | 28.53 | 10,932,820 | +1.54(+5.72%) |
Sep 17, 2008 | 27.96 | 27.96 | 26.88 | 26.99 | 11,437,034 | -1.23(-4.34%) |
Sep 16, 2008 | 27.91 | 28.61 | 27.31 | 28.21 | 10,730,411 | -0.09(-0.30%) |
Sep 15, 2008 | 28.68 | 29.21 | 28.19 | 28.30 | 7,285,185 | -0.97(-3.30%) |
Sep 12, 2008 | 28.97 | 29.49 | 28.90 | 29.27 | 6,299,971 | +0.15(+0.52%) |
Sep 11, 2008 | 28.60 | 29.12 | 28.05 | 29.12 | 8,503,578 | +0.24(+0.83%) |
Sep 10, 2008 | 27.94 | 29.13 | 27.90 | 28.88 | 9,784,401 | +1.11(+3.98%) |
Sep 09, 2008 | 29.70 | 29.78 | 27.77 | 27.77 | 10,104,693 | -1.78(-6.03%) |
Sep 08, 2008 | 29.92 | 30.41 | 29.00 | 29.55 | 9,989,199 | +0.27(+0.93%) |
Sep 05, 2008 | 29.28 | 29.62 | 28.82 | 29.28 | 0 | -0.16(-0.54%) |
Sep 04, 2008 | 30.72 | 30.72 | 29.39 | 29.44 | 8,419,496 | -1.52(-4.92%) |
Sep 03, 2008 | 30.98 | 31.14 | 30.43 | 30.96 | 9,025,106 | -0.04(-0.13%) |