Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 25.83 | 25.96 | 25.55 | 25.57 | 1,014,560 | -0.33(-1.29%) |
Nov 26, 2008 | 25.05 | 26.14 | 24.42 | 25.91 | 2,425,114 | +0.33(+1.28%) |
Nov 25, 2008 | 26.12 | 26.12 | 24.93 | 25.58 | 3,791,118 | +0.08(+0.33%) |
Nov 24, 2008 | 24.46 | 26.07 | 24.08 | 25.49 | 4,515,409 | +1.20(+4.92%) |
Nov 21, 2008 | 23.95 | 24.30 | 22.91 | 24.30 | 3,815,583 | +0.86(+3.68%) |
Nov 20, 2008 | 23.46 | 25.21 | 23.30 | 23.44 | 3,535,383 | -0.24(-1.02%) |
Nov 19, 2008 | 24.21 | 24.65 | 23.68 | 23.68 | 2,232,630 | -0.40(-1.65%) |
Nov 18, 2008 | 23.38 | 24.57 | 23.31 | 24.08 | 2,395,760 | +0.63(+2.70%) |
Nov 17, 2008 | 23.23 | 24.26 | 23.23 | 23.44 | 1,660,307 | -0.04(-0.17%) |
Nov 14, 2008 | 24.50 | 24.62 | 23.42 | 23.48 | 0 | -1.28(-5.17%) |
Nov 13, 2008 | 23.58 | 24.79 | 22.86 | 24.76 | 3,299,650 | +1.25(+5.31%) |
Nov 12, 2008 | 22.92 | 24.02 | 22.87 | 23.51 | 2,484,808 | +0.03(+0.11%) |
Nov 11, 2008 | 23.81 | 24.06 | 23.06 | 23.49 | 2,283,284 | -0.62(-2.57%) |
Nov 10, 2008 | 24.82 | 24.98 | 23.81 | 24.11 | 1,155,688 | -0.32(-1.31%) |
Nov 07, 2008 | 24.06 | 24.66 | 23.93 | 24.43 | 2,484,537 | +0.58(+2.44%) |
Nov 06, 2008 | 24.93 | 25.33 | 23.70 | 23.85 | 2,361,420 | -1.23(-4.90%) |
Nov 05, 2008 | 25.60 | 25.77 | 25.06 | 25.08 | 1,848,219 | -0.99(-3.81%) |
Nov 04, 2008 | 26.26 | 26.32 | 25.61 | 26.07 | 2,260,611 | +0.08(+0.30%) |
Nov 03, 2008 | 25.83 | 26.53 | 25.78 | 25.99 | 2,303,937 | +0.29(+1.12%) |
Oct 31, 2008 | 24.76 | 26.14 | 24.57 | 25.70 | 2,580,373 | +1.03(+4.18%) |
Oct 30, 2008 | 24.95 | 25.26 | 24.32 | 24.67 | 1,862,232 | +0.26(+1.07%) |
Oct 29, 2008 | 23.50 | 25.72 | 23.20 | 24.41 | 3,700,699 | +0.76(+3.23%) |
Oct 28, 2008 | 21.95 | 23.64 | 21.33 | 23.64 | 2,937,434 | +2.18(+10.13%) |
Oct 27, 2008 | 21.55 | 22.48 | 21.29 | 21.47 | 2,384,630 | -0.18(-0.84%) |
Oct 24, 2008 | 21.39 | 22.10 | 21.00 | 21.65 | 2,402,238 | -0.65(-2.90%) |
Oct 23, 2008 | 22.63 | 22.99 | 21.40 | 22.30 | 3,018,187 | -0.26(-1.16%) |
Oct 22, 2008 | 21.97 | 22.61 | 21.33 | 22.56 | 3,120,899 | +0.08(+0.38%) |
Oct 21, 2008 | 22.90 | 23.46 | 22.35 | 22.48 | 2,120,208 | -0.59(-2.58%) |
Oct 20, 2008 | 22.53 | 23.07 | 22.22 | 23.07 | 2,304,805 | +0.95(+4.31%) |
Oct 17, 2008 | 22.05 | 23.15 | 20.65 | 22.12 | 4,428,827 | +0.35(+1.59%) |
Oct 16, 2008 | 20.34 | 21.82 | 19.54 | 21.77 | 4,703,378 | +1.38(+6.79%) |
Oct 15, 2008 | 21.74 | 21.74 | 20.32 | 20.39 | 2,482,515 | -1.36(-6.25%) |
Oct 14, 2008 | 23.13 | 23.51 | 21.35 | 21.74 | 3,387,181 | -0.73(-3.23%) |
Oct 13, 2008 | 22.81 | 22.81 | 21.90 | 22.47 | 2,316,726 | +0.97(+4.50%) |
Oct 10, 2008 | 20.69 | 22.39 | 19.92 | 21.50 | 3,703,366 | +0.35(+1.67%) |
Oct 09, 2008 | 23.53 | 23.89 | 21.15 | 21.15 | 3,482,461 | -2.10(-9.04%) |
Oct 08, 2008 | 22.50 | 23.83 | 22.20 | 23.25 | 3,774,286 | +0.71(+3.13%) |
Oct 07, 2008 | 23.61 | 23.64 | 22.55 | 22.55 | 3,181,638 | -0.83(-3.55%) |
Oct 06, 2008 | 23.48 | 23.66 | 22.78 | 23.38 | 3,460,778 | -0.54(-2.24%) |
Oct 03, 2008 | 24.83 | 24.85 | 23.89 | 23.91 | 0 | -0.45(-1.85%) |
Oct 02, 2008 | 25.96 | 26.00 | 24.36 | 24.36 | 2,854,442 | -1.60(-6.16%) |
Oct 01, 2008 | 26.05 | 26.11 | 25.39 | 25.96 | 1,604,069 | -0.30(-1.14%) |
Sep 30, 2008 | 26.74 | 26.76 | 25.70 | 26.26 | 1,925,849 | -0.01(-0.05%) |
Sep 29, 2008 | 26.85 | 27.06 | 25.89 | 26.28 | 1,874,984 | -0.91(-3.34%) |
Sep 26, 2008 | 26.91 | 27.24 | 26.71 | 27.19 | 0 | +0.10(+0.36%) |
Sep 25, 2008 | 26.77 | 27.45 | 26.63 | 27.09 | 1,229,824 | +0.51(+1.92%) |
Sep 24, 2008 | 26.56 | 26.78 | 26.39 | 26.58 | 1,258,189 | -0.14(-0.54%) |
Sep 23, 2008 | 26.81 | 27.55 | 26.60 | 26.72 | 1,269,169 | -0.06(-0.22%) |
Sep 22, 2008 | 27.34 | 27.51 | 26.73 | 26.78 | 967,856 | -0.78(-2.82%) |
Sep 19, 2008 | 27.11 | 28.87 | 27.11 | 27.56 | 0 | +0.56(+2.06%) |
Sep 18, 2008 | 27.09 | 27.22 | 25.94 | 27.00 | 2,365,033 | +0.25(+0.95%) |
Sep 17, 2008 | 27.21 | 27.21 | 26.74 | 26.75 | 2,193,054 | -0.88(-3.17%) |
Sep 16, 2008 | 26.80 | 27.66 | 26.80 | 27.62 | 1,818,146 | +0.35(+1.27%) |
Sep 15, 2008 | 27.05 | 27.79 | 26.78 | 27.28 | 1,546,357 | -0.28(-1.02%) |
Sep 12, 2008 | 27.41 | 27.71 | 27.24 | 27.56 | 1,157,821 | -0.13(-0.47%) |
Sep 11, 2008 | 27.13 | 27.75 | 27.01 | 27.69 | 1,113,159 | +0.17(+0.62%) |
Sep 10, 2008 | 27.60 | 27.75 | 27.41 | 27.52 | 1,744,682 | +0.05(+0.19%) |
Sep 09, 2008 | 27.75 | 28.06 | 27.43 | 27.47 | 2,053,320 | -0.26(-0.94%) |
Sep 08, 2008 | 27.63 | 27.87 | 27.39 | 27.73 | 1,579,326 | +0.56(+2.04%) |
Sep 05, 2008 | 26.98 | 27.26 | 26.80 | 27.17 | 0 | +0.07(+0.24%) |
Sep 04, 2008 | 27.46 | 27.57 | 27.11 | 27.11 | 1,266,380 | -0.48(-1.75%) |
Sep 03, 2008 | 27.72 | 28.15 | 27.41 | 27.59 | 1,334,144 | -0.25(-0.89%) |