Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 17.84 | 18.12 | 17.51 | 18.11 | 690,964 | +0.18(+0.99%) |
Nov 26, 2008 | 16.38 | 18.13 | 16.38 | 17.93 | 1,875,185 | +0.73(+4.26%) |
Nov 25, 2008 | 17.37 | 17.41 | 16.40 | 17.20 | 3,058,420 | +0.57(+3.41%) |
Nov 24, 2008 | 14.76 | 16.96 | 14.72 | 16.63 | 2,594,949 | +2.16(+14.95%) |
Nov 21, 2008 | 14.55 | 14.55 | 13.56 | 14.47 | 2,841,282 | +0.40(+2.83%) |
Nov 20, 2008 | 14.17 | 15.13 | 13.55 | 14.07 | 4,166,650 | -0.34(-2.38%) |
Nov 19, 2008 | 16.59 | 16.65 | 14.39 | 14.41 | 3,016,434 | -2.18(-13.15%) |
Nov 18, 2008 | 16.36 | 16.94 | 16.01 | 16.60 | 2,122,777 | +0.16(+0.97%) |
Nov 17, 2008 | 16.00 | 17.41 | 15.73 | 16.44 | 1,828,299 | +0.24(+1.48%) |
Nov 14, 2008 | 17.57 | 17.76 | 16.10 | 16.20 | 2,740,571 | -1.64(-9.18%) |
Nov 13, 2008 | 16.97 | 18.04 | 15.16 | 17.84 | 5,654,150 | +1.00(+5.94%) |
Nov 12, 2008 | 16.90 | 17.97 | 16.69 | 16.84 | 2,142,285 | -0.44(-2.53%) |
Nov 11, 2008 | 17.80 | 18.00 | 17.27 | 17.27 | 2,513,749 | -0.51(-2.85%) |
Nov 10, 2008 | 18.79 | 19.00 | 17.51 | 17.78 | 1,849,321 | -0.40(-2.19%) |
Nov 07, 2008 | 18.52 | 18.99 | 17.55 | 18.18 | 1,468,847 | +0.23(+1.25%) |
Nov 06, 2008 | 18.32 | 18.74 | 17.89 | 17.95 | 1,819,819 | -0.48(-2.62%) |
Nov 05, 2008 | 19.34 | 20.02 | 18.32 | 18.44 | 2,216,754 | -1.27(-6.45%) |
Nov 04, 2008 | 19.18 | 19.73 | 18.40 | 19.71 | 2,454,684 | +1.00(+5.34%) |
Nov 03, 2008 | 18.57 | 18.85 | 18.02 | 18.71 | 1,873,131 | +0.05(+0.25%) |
Oct 31, 2008 | 18.33 | 19.00 | 17.83 | 18.66 | 1,788,313 | +0.32(+1.77%) |
Oct 30, 2008 | 18.50 | 19.15 | 17.79 | 18.34 | 2,334,001 | +0.36(+1.98%) |
Oct 29, 2008 | 18.23 | 19.46 | 17.61 | 17.98 | 2,028,024 | -0.35(-1.92%) |
Oct 28, 2008 | 17.51 | 18.36 | 16.13 | 18.33 | 2,471,880 | +1.36(+7.99%) |
Oct 27, 2008 | 17.25 | 18.51 | 16.67 | 16.98 | 2,356,296 | -0.61(-3.44%) |
Oct 24, 2008 | 17.67 | 18.98 | 17.21 | 17.58 | 5,535,442 | -2.69(-13.29%) |
Oct 23, 2008 | 21.36 | 22.01 | 19.27 | 20.28 | 2,457,040 | -0.73(-3.46%) |
Oct 22, 2008 | 21.09 | 22.19 | 20.24 | 21.00 | 3,005,031 | -0.39(-1.82%) |
Oct 21, 2008 | 21.92 | 22.79 | 21.31 | 21.39 | 2,006,943 | -0.89(-4.00%) |
Oct 20, 2008 | 21.23 | 22.81 | 21.23 | 22.28 | 1,578,272 | +0.74(+3.42%) |
Oct 17, 2008 | 20.65 | 22.51 | 20.07 | 21.55 | 2,212,314 | -0.03(-0.13%) |
Oct 16, 2008 | 19.72 | 21.58 | 18.74 | 21.58 | 2,400,734 | +1.91(+9.71%) |
Oct 15, 2008 | 22.49 | 22.58 | 19.67 | 19.67 | 2,178,209 | -3.45(-14.92%) |
Oct 14, 2008 | 26.19 | 26.19 | 22.58 | 23.12 | 2,397,444 | -1.59(-6.42%) |
Oct 13, 2008 | 22.53 | 24.70 | 22.13 | 24.70 | 2,976,459 | +2.90(+13.28%) |
Oct 10, 2008 | 18.05 | 22.25 | 17.22 | 21.81 | 3,442,621 | +2.60(+13.54%) |
Oct 09, 2008 | 19.92 | 21.37 | 18.84 | 19.21 | 2,534,970 | -0.65(-3.26%) |
Oct 08, 2008 | 19.21 | 20.92 | 18.89 | 19.85 | 2,761,690 | +0.01(+0.07%) |
Oct 07, 2008 | 21.51 | 21.57 | 19.77 | 19.84 | 2,043,162 | -1.15(-5.46%) |
Oct 06, 2008 | 21.12 | 21.28 | 19.09 | 20.98 | 3,388,908 | -0.80(-3.66%) |
Oct 03, 2008 | 21.40 | 22.79 | 21.26 | 21.78 | 0 | +0.91(+4.36%) |
Oct 02, 2008 | 24.15 | 24.15 | 20.70 | 20.87 | 2,347,447 | -3.38(-13.93%) |
Oct 01, 2008 | 23.87 | 24.31 | 23.41 | 24.25 | 1,886,985 | +0.21(+0.86%) |
Sep 30, 2008 | 23.34 | 24.09 | 22.59 | 24.04 | 1,467,797 | +1.43(+6.31%) |
Sep 29, 2008 | 24.40 | 24.49 | 22.12 | 22.62 | 1,568,143 | -2.23(-8.99%) |
Sep 26, 2008 | 24.57 | 24.95 | 24.01 | 24.85 | 0 | -0.20(-0.81%) |
Sep 25, 2008 | 24.78 | 25.43 | 24.53 | 25.05 | 997,578 | +0.52(+2.10%) |
Sep 24, 2008 | 25.17 | 25.29 | 24.40 | 24.54 | 1,151,315 | -0.63(-2.50%) |
Sep 23, 2008 | 25.01 | 25.88 | 24.89 | 25.17 | 1,393,674 | +0.19(+0.77%) |
Sep 22, 2008 | 25.30 | 26.22 | 24.94 | 24.97 | 1,706,576 | -0.69(-2.67%) |
Sep 19, 2008 | 25.87 | 27.86 | 24.00 | 25.66 | 0 | +2.23(+9.52%) |
Sep 18, 2008 | 23.58 | 24.42 | 22.58 | 23.43 | 2,605,534 | +0.06(+0.26%) |
Sep 17, 2008 | 24.37 | 24.38 | 22.77 | 23.37 | 2,017,543 | -1.38(-5.59%) |
Sep 16, 2008 | 23.37 | 24.83 | 23.10 | 24.75 | 1,859,534 | +0.84(+3.51%) |
Sep 15, 2008 | 22.97 | 24.64 | 22.65 | 23.91 | 1,630,374 | -0.85(-3.45%) |
Sep 12, 2008 | 24.72 | 25.35 | 24.47 | 24.77 | 2,445,793 | -0.11(-0.43%) |
Sep 11, 2008 | 23.79 | 24.93 | 23.70 | 24.88 | 1,420,946 | +0.82(+3.39%) |
Sep 10, 2008 | 23.87 | 24.47 | 23.74 | 24.06 | 2,398,522 | +0.28(+1.16%) |
Sep 09, 2008 | 24.73 | 25.11 | 23.73 | 23.78 | 2,508,932 | -1.12(-4.49%) |
Sep 08, 2008 | 25.26 | 25.82 | 24.79 | 24.90 | 2,314,676 | +0.39(+1.61%) |
Sep 05, 2008 | 24.84 | 24.88 | 23.71 | 24.50 | 0 | -0.49(-1.97%) |
Sep 04, 2008 | 27.50 | 27.55 | 24.80 | 25.00 | 3,342,300 | -2.51(-9.11%) |
Sep 03, 2008 | 27.53 | 28.21 | 27.28 | 27.50 | 1,912,904 | +0.02(+0.07%) |