Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 16.16 | 17.21 | 15.96 | 17.03 | 599,984 | +0.66(+4.03%) |
Nov 26, 2008 | 15.84 | 16.45 | 15.46 | 16.37 | 1,309,793 | +0.23(+1.43%) |
Nov 25, 2008 | 16.21 | 16.49 | 15.67 | 16.14 | 999,611 | +0.06(+0.37%) |
Nov 24, 2008 | 15.03 | 16.28 | 14.27 | 16.08 | 1,944,322 | +1.31(+8.87%) |
Nov 21, 2008 | 14.42 | 15.55 | 13.81 | 14.77 | 3,766,686 | +1.18(+8.68%) |
Nov 20, 2008 | 14.20 | 14.47 | 13.27 | 13.59 | 1,966,097 | -0.89(-6.15%) |
Nov 19, 2008 | 16.67 | 16.83 | 14.33 | 14.48 | 2,230,020 | -2.37(-14.07%) |
Nov 18, 2008 | 16.93 | 17.46 | 16.18 | 16.85 | 880,356 | -0.19(-1.12%) |
Nov 17, 2008 | 17.05 | 17.40 | 16.75 | 17.04 | 955,223 | -0.07(-0.41%) |
Nov 14, 2008 | 17.06 | 18.08 | 16.51 | 17.11 | 1,303,132 | -0.28(-1.61%) |
Nov 13, 2008 | 15.75 | 17.39 | 15.52 | 17.39 | 2,063,767 | +1.52(+9.58%) |
Nov 12, 2008 | 16.50 | 16.73 | 15.81 | 15.87 | 1,777,373 | -0.96(-5.70%) |
Nov 11, 2008 | 17.31 | 17.60 | 16.66 | 16.83 | 1,134,985 | -1.04(-5.82%) |
Nov 10, 2008 | 18.50 | 18.69 | 17.35 | 17.87 | 1,220,642 | -0.04(-0.22%) |
Nov 07, 2008 | 17.79 | 18.11 | 17.49 | 17.91 | 551,734 | +0.39(+2.23%) |
Nov 06, 2008 | 18.30 | 18.53 | 17.28 | 17.52 | 1,279,485 | -0.78(-4.26%) |
Nov 05, 2008 | 19.62 | 19.66 | 18.12 | 18.30 | 1,242,480 | -1.41(-7.15%) |
Nov 04, 2008 | 19.94 | 20.29 | 19.17 | 19.71 | 1,151,983 | +0.35(+1.81%) |
Nov 03, 2008 | 19.62 | 20.00 | 18.08 | 19.36 | 2,320,112 | +1.04(+5.68%) |
Oct 31, 2008 | 18.59 | 19.13 | 18.00 | 18.32 | 1,884,859 | -0.28(-1.51%) |
Oct 30, 2008 | 18.06 | 18.78 | 17.93 | 18.60 | 1,551,749 | +0.59(+3.28%) |
Oct 29, 2008 | 15.33 | 18.40 | 15.01 | 18.01 | 4,189,184 | +2.70(+17.64%) |
Oct 28, 2008 | 15.17 | 15.51 | 14.22 | 15.31 | 3,056,763 | +0.65(+4.43%) |
Oct 27, 2008 | 16.95 | 17.09 | 14.56 | 14.66 | 4,276,418 | -2.28(-13.46%) |
Oct 24, 2008 | 16.95 | 17.28 | 15.50 | 16.94 | 2,127,959 | +0.12(+0.71%) |
Oct 23, 2008 | 19.15 | 19.50 | 16.30 | 16.82 | 3,309,060 | -2.27(-11.89%) |
Oct 22, 2008 | 20.00 | 20.11 | 18.74 | 19.09 | 1,643,961 | -1.15(-5.68%) |
Oct 21, 2008 | 19.87 | 20.55 | 19.87 | 20.24 | 834,716 | -0.15(-0.74%) |
Oct 20, 2008 | 19.60 | 20.40 | 19.34 | 20.39 | 1,663,008 | +1.12(+5.81%) |
Oct 17, 2008 | 20.00 | 20.82 | 18.99 | 19.27 | 2,864,091 | -1.48(-7.13%) |
Oct 16, 2008 | 21.20 | 21.75 | 19.87 | 20.75 | 3,560,284 | -0.18(-0.86%) |
Oct 15, 2008 | 21.20 | 22.08 | 20.84 | 20.93 | 1,671,716 | -1.83(-8.04%) |
Oct 14, 2008 | 23.70 | 24.64 | 22.10 | 22.76 | 1,695,108 | +0.03(+0.13%) |
Oct 13, 2008 | 20.33 | 22.85 | 20.33 | 22.73 | 1,550,084 | +2.82(+14.16%) |
Oct 10, 2008 | 21.82 | 21.92 | 18.48 | 19.91 | 4,622,066 | -2.70(-11.94%) |
Oct 09, 2008 | 24.34 | 24.77 | 22.24 | 22.61 | 1,446,986 | -1.68(-6.92%) |
Oct 08, 2008 | 22.89 | 24.85 | 22.35 | 24.29 | 2,136,421 | +1.18(+5.11%) |
Oct 07, 2008 | 23.60 | 24.19 | 22.81 | 23.11 | 1,475,622 | -0.55(-2.32%) |
Oct 06, 2008 | 24.96 | 25.09 | 22.03 | 23.66 | 2,662,545 | -1.83(-7.18%) |
Oct 03, 2008 | 25.22 | 25.92 | 25.03 | 25.49 | 1,562,568 | +0.51(+2.04%) |
Oct 02, 2008 | 26.20 | 26.20 | 24.70 | 24.98 | 1,325,775 | -1.31(-4.98%) |
Oct 01, 2008 | 26.30 | 26.49 | 25.94 | 26.29 | 984,130 | -0.20(-0.76%) |
Sep 30, 2008 | 25.93 | 26.64 | 25.36 | 26.49 | 1,092,504 | +0.79(+3.07%) |
Sep 29, 2008 | 26.82 | 26.82 | 25.39 | 25.70 | 1,323,495 | -1.32(-4.89%) |
Sep 26, 2008 | 26.49 | 27.24 | 25.90 | 27.02 | 978,086 | +0.37(+1.39%) |
Sep 25, 2008 | 25.81 | 27.01 | 25.70 | 26.65 | 1,877,351 | +0.85(+3.29%) |
Sep 24, 2008 | 26.12 | 26.64 | 25.58 | 25.80 | 1,933,313 | -0.39(-1.49%) |
Sep 23, 2008 | 27.00 | 27.21 | 26.14 | 26.19 | 1,106,382 | -0.82(-3.04%) |
Sep 22, 2008 | 28.25 | 29.40 | 26.78 | 27.01 | 1,489,333 | -1.91(-6.60%) |
Sep 19, 2008 | 29.84 | 30.74 | 28.05 | 28.92 | 3,271,852 | +0.28(+0.98%) |
Sep 18, 2008 | 28.00 | 29.58 | 26.17 | 28.64 | 3,646,949 | +0.74(+2.65%) |
Sep 17, 2008 | 26.65 | 27.93 | 26.65 | 27.90 | 3,929,358 | +0.71(+2.61%) |
Sep 16, 2008 | 26.18 | 27.40 | 26.17 | 27.19 | 1,844,882 | +0.72(+2.72%) |
Sep 15, 2008 | 27.11 | 27.52 | 26.34 | 26.47 | 1,563,306 | -1.39(-4.99%) |
Sep 12, 2008 | 27.29 | 28.01 | 27.03 | 27.86 | 1,349,224 | +0.47(+1.72%) |
Sep 11, 2008 | 27.00 | 27.75 | 26.63 | 27.39 | 2,651,565 | -0.06(-0.22%) |
Sep 10, 2008 | 26.49 | 27.56 | 26.22 | 27.45 | 3,485,289 | +1.18(+4.49%) |
Sep 09, 2008 | 27.17 | 27.48 | 26.23 | 26.27 | 2,278,193 | -1.02(-3.74%) |
Sep 08, 2008 | 28.50 | 28.78 | 27.02 | 27.29 | 1,895,492 | -0.55(-1.98%) |
Sep 05, 2008 | 28.09 | 28.21 | 27.36 | 27.84 | 2,410,928 | -0.68(-2.38%) |
Sep 04, 2008 | 29.21 | 29.25 | 28.22 | 28.52 | 2,005,269 | -0.57(-1.96%) |
Sep 03, 2008 | 30.01 | 30.24 | 28.74 | 29.09 | 2,059,025 | -0.78(-2.61%) |