Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 30.30 | 31.01 | 30.10 | 30.78 | 1,557,971 | +0.57(+1.90%) |
Nov 26, 2008 | 29.80 | 30.41 | 29.29 | 30.21 | 3,684,729 | +0.01(+0.02%) |
Nov 25, 2008 | 30.20 | 31.01 | 29.37 | 30.21 | 6,865,652 | +0.64(+2.15%) |
Nov 24, 2008 | 30.36 | 30.49 | 29.12 | 29.57 | 5,972,101 | -0.29(-0.97%) |
Nov 21, 2008 | 27.56 | 29.89 | 26.64 | 29.86 | 9,763,274 | +2.90(+10.74%) |
Nov 20, 2008 | 27.65 | 29.29 | 26.49 | 26.96 | 5,778,942 | -0.95(-3.41%) |
Nov 19, 2008 | 28.23 | 29.64 | 27.87 | 27.92 | 4,639,143 | -0.46(-1.63%) |
Nov 18, 2008 | 27.96 | 28.96 | 27.42 | 28.38 | 5,175,225 | +0.22(+0.78%) |
Nov 17, 2008 | 27.37 | 29.25 | 27.23 | 28.16 | 4,275,191 | +0.44(+1.57%) |
Nov 14, 2008 | 28.43 | 29.18 | 27.31 | 27.72 | 0 | -1.53(-5.25%) |
Nov 13, 2008 | 27.62 | 29.26 | 27.09 | 29.26 | 8,635,333 | +1.86(+6.77%) |
Nov 12, 2008 | 27.83 | 28.06 | 27.13 | 27.40 | 4,222,721 | -0.48(-1.72%) |
Nov 11, 2008 | 27.61 | 28.57 | 26.83 | 27.88 | 2,762,026 | +0.04(+0.13%) |
Nov 10, 2008 | 29.28 | 29.56 | 27.35 | 27.84 | 2,836,258 | -0.92(-3.22%) |
Nov 07, 2008 | 28.23 | 28.86 | 27.72 | 28.77 | 4,783,787 | +0.69(+2.45%) |
Nov 06, 2008 | 28.03 | 28.51 | 27.17 | 28.08 | 5,456,042 | +0.05(+0.17%) |
Nov 05, 2008 | 29.62 | 30.22 | 27.57 | 28.03 | 5,684,757 | -2.01(-6.68%) |
Nov 04, 2008 | 28.70 | 30.56 | 28.64 | 30.04 | 5,755,828 | +2.08(+7.42%) |
Nov 03, 2008 | 27.51 | 28.50 | 27.30 | 27.96 | 4,137,036 | +0.55(+2.01%) |
Oct 31, 2008 | 28.60 | 28.87 | 27.01 | 27.41 | 6,024,691 | -1.39(-4.83%) |
Oct 30, 2008 | 27.91 | 29.16 | 27.91 | 28.80 | 4,671,567 | +1.65(+6.08%) |
Oct 29, 2008 | 27.64 | 28.57 | 27.00 | 27.15 | 4,272,493 | -0.44(-1.60%) |
Oct 28, 2008 | 24.93 | 27.64 | 24.47 | 27.59 | 4,115,720 | +3.27(+13.46%) |
Oct 27, 2008 | 25.60 | 25.61 | 24.28 | 24.32 | 7,131,387 | -1.52(-5.90%) |
Oct 24, 2008 | 25.37 | 26.80 | 24.06 | 25.84 | 5,017,478 | -1.25(-4.60%) |
Oct 23, 2008 | 26.33 | 28.31 | 25.09 | 27.09 | 5,009,392 | +1.17(+4.50%) |
Oct 22, 2008 | 27.36 | 27.48 | 24.94 | 25.92 | 4,119,002 | -2.09(-7.45%) |
Oct 21, 2008 | 28.49 | 28.82 | 27.51 | 28.01 | 4,195,061 | -0.77(-2.68%) |
Oct 20, 2008 | 26.54 | 28.86 | 25.76 | 28.78 | 4,459,464 | +2.51(+9.56%) |
Oct 17, 2008 | 25.39 | 27.97 | 24.66 | 26.27 | 0 | +0.41(+1.59%) |
Oct 16, 2008 | 25.28 | 25.96 | 24.25 | 25.86 | 6,593,763 | +0.55(+2.16%) |
Oct 15, 2008 | 27.56 | 27.56 | 25.25 | 25.31 | 5,465,007 | -2.87(-10.18%) |
Oct 14, 2008 | 29.07 | 30.86 | 27.17 | 28.18 | 7,892,425 | +0.07(+0.26%) |
Oct 13, 2008 | 24.69 | 28.18 | 23.65 | 28.11 | 6,106,327 | +4.23(+17.69%) |
Oct 10, 2008 | 25.73 | 25.92 | 21.65 | 23.88 | 9,304,092 | -2.72(-10.21%) |
Oct 09, 2008 | 27.77 | 28.58 | 26.39 | 26.60 | 4,892,607 | -1.25(-4.49%) |
Oct 08, 2008 | 28.19 | 29.09 | 27.52 | 27.85 | 6,805,961 | -0.79(-2.75%) |
Oct 07, 2008 | 30.02 | 30.92 | 28.53 | 28.64 | 5,818,819 | -1.14(-3.81%) |
Oct 06, 2008 | 31.52 | 32.06 | 29.45 | 29.78 | 5,755,812 | -2.29(-7.13%) |
Oct 03, 2008 | 32.84 | 33.63 | 31.78 | 32.06 | 0 | -0.37(-1.13%) |
Oct 02, 2008 | 33.92 | 34.02 | 31.94 | 32.43 | 8,041,978 | -1.72(-5.05%) |
Oct 01, 2008 | 35.04 | 35.05 | 34.04 | 34.15 | 4,295,063 | -1.05(-2.99%) |
Sep 30, 2008 | 35.77 | 35.77 | 34.54 | 35.20 | 5,243,237 | +0.11(+0.30%) |
Sep 29, 2008 | 35.68 | 36.00 | 34.46 | 35.10 | 4,595,373 | -0.97(-2.70%) |
Sep 26, 2008 | 35.86 | 36.25 | 35.49 | 36.07 | 0 | -0.18(-0.49%) |
Sep 25, 2008 | 35.10 | 36.37 | 35.10 | 36.25 | 3,107,321 | +1.29(+3.70%) |
Sep 24, 2008 | 34.79 | 35.06 | 34.14 | 34.96 | 2,565,223 | +0.18(+0.51%) |
Sep 23, 2008 | 34.63 | 35.49 | 34.46 | 34.78 | 2,583,650 | +0.16(+0.47%) |
Sep 22, 2008 | 36.35 | 36.35 | 34.52 | 34.62 | 3,463,308 | -1.61(-4.44%) |
Sep 19, 2008 | 35.83 | 37.89 | 35.19 | 36.22 | 0 | +1.23(+3.53%) |
Sep 18, 2008 | 33.48 | 35.88 | 33.12 | 34.99 | 6,872,175 | +1.84(+5.55%) |
Sep 17, 2008 | 34.93 | 35.22 | 33.15 | 33.15 | 6,611,673 | -2.33(-6.58%) |
Sep 16, 2008 | 35.23 | 36.00 | 33.80 | 35.48 | 5,848,433 | +0.26(+0.73%) |
Sep 15, 2008 | 35.75 | 36.27 | 35.16 | 35.23 | 3,634,788 | -1.26(-3.44%) |
Sep 12, 2008 | 35.65 | 36.63 | 35.39 | 36.48 | 3,806,213 | +0.59(+1.64%) |
Sep 11, 2008 | 34.88 | 35.96 | 34.36 | 35.89 | 3,411,097 | +0.88(+2.52%) |
Sep 10, 2008 | 35.48 | 35.72 | 34.75 | 35.01 | 3,752,900 | -0.28(-0.80%) |
Sep 09, 2008 | 36.97 | 37.13 | 35.19 | 35.29 | 8,481,024 | -1.76(-4.75%) |
Sep 08, 2008 | 36.53 | 38.17 | 36.53 | 37.05 | 4,958,724 | +0.95(+2.63%) |
Sep 05, 2008 | 36.03 | 36.17 | 35.37 | 36.10 | 0 | -0.01(-0.03%) |
Sep 04, 2008 | 36.12 | 36.53 | 35.89 | 36.11 | 3,947,658 | -0.19(-0.52%) |
Sep 03, 2008 | 37.45 | 37.59 | 36.21 | 36.30 | 3,518,727 | -1.15(-3.07%) |