Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 24.20 | 25.16 | 24.20 | 25.12 | 972,934 | +0.79(+3.25%) |
Nov 26, 2008 | 23.76 | 24.38 | 23.58 | 24.34 | 1,300,164 | +0.28(+1.14%) |
Nov 25, 2008 | 24.66 | 25.22 | 23.46 | 24.06 | 2,670,252 | -0.24(-0.99%) |
Nov 24, 2008 | 22.66 | 24.52 | 22.47 | 24.30 | 2,599,640 | +1.93(+8.60%) |
Nov 21, 2008 | 21.55 | 22.41 | 20.48 | 22.38 | 4,765,888 | +1.05(+4.90%) |
Nov 20, 2008 | 23.38 | 23.57 | 21.14 | 21.33 | 4,230,264 | -2.19(-9.29%) |
Nov 19, 2008 | 26.53 | 26.62 | 23.41 | 23.52 | 4,183,852 | -2.57(-9.87%) |
Nov 18, 2008 | 25.91 | 26.29 | 25.41 | 26.09 | 3,349,122 | +0.15(+0.58%) |
Nov 17, 2008 | 25.49 | 26.32 | 24.02 | 25.94 | 2,572,274 | +0.26(+1.01%) |
Nov 14, 2008 | 26.06 | 26.73 | 25.68 | 25.68 | 2,177,228 | -0.70(-2.65%) |
Nov 13, 2008 | 26.57 | 26.57 | 25.63 | 26.38 | 4,016,786 | +0.39(+1.50%) |
Nov 12, 2008 | 26.00 | 26.39 | 25.67 | 25.99 | 1,637,874 | -0.40(-1.50%) |
Nov 11, 2008 | 26.61 | 26.71 | 26.00 | 26.39 | 2,794,616 | -0.49(-1.84%) |
Nov 10, 2008 | 26.45 | 26.94 | 26.26 | 26.88 | 2,527,708 | +0.81(+3.13%) |
Nov 07, 2008 | 24.90 | 26.08 | 24.89 | 26.07 | 2,096,698 | +0.96(+3.82%) |
Nov 06, 2008 | 25.05 | 25.94 | 24.93 | 25.11 | 1,811,214 | -0.07(-0.28%) |
Nov 05, 2008 | 26.30 | 26.34 | 25.09 | 25.18 | 2,246,096 | -1.34(-5.05%) |
Nov 04, 2008 | 26.68 | 26.75 | 26.01 | 26.52 | 1,927,792 | +0.14(+0.51%) |
Nov 03, 2008 | 27.45 | 27.45 | 26.08 | 26.38 | 4,708,426 | -2.00(-7.03%) |
Oct 31, 2008 | 26.96 | 28.38 | 26.46 | 28.38 | 2,928,946 | +1.40(+5.19%) |
Oct 30, 2008 | 25.60 | 27.14 | 25.60 | 26.98 | 2,021,354 | +1.50(+5.89%) |
Oct 29, 2008 | 25.43 | 26.52 | 25.07 | 25.48 | 2,319,858 | +0.01(+0.02%) |
Oct 28, 2008 | 23.73 | 25.47 | 23.17 | 25.47 | 2,532,808 | +2.21(+9.52%) |
Oct 27, 2008 | 24.00 | 24.41 | 23.25 | 23.25 | 1,838,026 | -1.13(-4.63%) |
Oct 24, 2008 | 23.90 | 24.84 | 23.36 | 24.39 | 1,676,614 | -0.46(-1.87%) |
Oct 23, 2008 | 24.45 | 25.09 | 23.82 | 24.85 | 3,143,552 | +0.30(+1.24%) |
Oct 22, 2008 | 25.34 | 25.73 | 24.05 | 24.55 | 2,080,728 | -1.23(-4.77%) |
Oct 21, 2008 | 25.29 | 26.38 | 24.78 | 25.77 | 1,953,208 | +0.30(+1.18%) |
Oct 20, 2008 | 24.95 | 25.50 | 24.75 | 25.48 | 1,626,122 | +0.30(+1.21%) |
Oct 17, 2008 | 24.48 | 26.07 | 24.30 | 25.17 | 1,920,252 | +0.23(+0.92%) |
Oct 16, 2008 | 24.55 | 24.94 | 23.29 | 24.94 | 2,408,188 | +0.36(+1.44%) |
Oct 15, 2008 | 25.49 | 25.65 | 24.43 | 24.59 | 2,894,724 | -1.24(-4.82%) |
Oct 14, 2008 | 26.00 | 27.71 | 25.20 | 25.83 | 2,426,778 | +0.58(+2.32%) |
Oct 13, 2008 | 22.88 | 25.34 | 21.38 | 25.25 | 2,965,030 | +1.78(+7.56%) |
Oct 10, 2008 | 23.39 | 24.68 | 21.27 | 23.47 | 6,797,770 | -0.53(-2.19%) |
Oct 09, 2008 | 25.33 | 25.41 | 23.80 | 24.00 | 3,475,136 | -1.32(-5.23%) |
Oct 08, 2008 | 24.50 | 26.00 | 24.03 | 25.32 | 3,206,820 | +0.54(+2.16%) |
Oct 07, 2008 | 24.59 | 25.49 | 24.59 | 24.79 | 4,712,850 | +0.29(+1.16%) |
Oct 06, 2008 | 26.45 | 26.57 | 24.24 | 24.50 | 5,660,868 | -2.25(-8.43%) |
Oct 03, 2008 | 27.16 | 27.55 | 26.64 | 26.75 | 1,369,976 | -0.18(-0.67%) |
Oct 02, 2008 | 27.63 | 27.84 | 26.93 | 26.93 | 1,872,010 | -0.78(-2.80%) |
Oct 01, 2008 | 28.34 | 28.70 | 27.46 | 27.71 | 1,753,112 | -0.79(-2.79%) |
Sep 30, 2008 | 27.85 | 28.55 | 27.36 | 28.50 | 2,650,374 | +1.00(+3.65%) |
Sep 29, 2008 | 27.88 | 28.36 | 27.04 | 27.50 | 2,556,950 | -0.70(-2.46%) |
Sep 26, 2008 | 27.75 | 28.41 | 27.75 | 28.20 | 0 | +0.07(+0.27%) |
Sep 25, 2008 | 27.75 | 28.21 | 27.01 | 28.12 | 2,716,180 | +0.54(+1.94%) |
Sep 24, 2008 | 28.09 | 28.14 | 27.45 | 27.59 | 1,558,822 | -0.43(-1.52%) |
Sep 23, 2008 | 28.55 | 28.88 | 27.82 | 28.01 | 1,634,610 | -0.19(-0.69%) |
Sep 22, 2008 | 28.13 | 28.74 | 28.13 | 28.20 | 1,329,896 | -0.43(-1.50%) |
Sep 19, 2008 | 28.25 | 29.39 | 28.00 | 28.64 | 0 | +0.61(+2.18%) |
Sep 18, 2008 | 27.77 | 28.36 | 27.34 | 28.02 | 2,876,044 | +0.46(+1.67%) |
Sep 17, 2008 | 28.39 | 28.73 | 27.57 | 27.57 | 1,878,832 | -1.25(-4.35%) |
Sep 16, 2008 | 28.62 | 28.85 | 27.93 | 28.82 | 2,784,444 | +0.13(+0.45%) |
Sep 15, 2008 | 28.89 | 29.11 | 28.69 | 28.69 | 1,579,950 | -0.62(-2.12%) |
Sep 12, 2008 | 28.78 | 29.34 | 28.58 | 29.31 | 1,228,596 | +0.32(+1.10%) |
Sep 11, 2008 | 28.14 | 29.04 | 27.98 | 28.99 | 1,315,232 | +0.64(+2.26%) |
Sep 10, 2008 | 28.64 | 28.73 | 28.25 | 28.35 | 1,095,044 | -0.19(-0.67%) |
Sep 09, 2008 | 29.18 | 29.46 | 28.50 | 28.54 | 1,802,260 | -0.44(-1.52%) |
Sep 08, 2008 | 28.75 | 29.04 | 28.52 | 28.98 | 946,076 | +0.66(+2.31%) |
Sep 05, 2008 | 28.23 | 28.54 | 28.00 | 28.32 | 0 | +0.05(+0.19%) |
Sep 04, 2008 | 28.55 | 28.72 | 28.25 | 28.27 | 1,055,194 | -0.48(-1.69%) |
Sep 03, 2008 | 28.93 | 29.02 | 28.55 | 28.75 | 1,122,932 | -0.22(-0.76%) |