Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 21.00 | 22.00 | 20.73 | 22.00 | 762,066 | +1.00(+4.76%) |
Nov 27, 2008 | 20.60 | 21.00 | 20.22 | 21.00 | 386,379 | +0.00(+0.00%) |
Nov 26, 2008 | 20.22 | 21.00 | 20.05 | 21.00 | 1,132,291 | +0.06(+0.29%) |
Nov 25, 2008 | 20.56 | 21.16 | 20.52 | 20.94 | 1,130,188 | +0.41(+2.00%) |
Nov 24, 2008 | 19.71 | 21.05 | 19.52 | 20.53 | 925,277 | +0.63(+3.17%) |
Nov 21, 2008 | 20.24 | 20.56 | 19.10 | 19.90 | 1,628,540 | +0.15(+0.76%) |
Nov 20, 2008 | 20.79 | 20.79 | 19.70 | 19.75 | 1,657,180 | -1.19(-5.68%) |
Nov 19, 2008 | 21.35 | 21.46 | 20.52 | 20.94 | 1,294,855 | -0.56(-2.60%) |
Nov 18, 2008 | 21.94 | 22.20 | 21.14 | 21.50 | 1,027,314 | -0.16(-0.74%) |
Nov 17, 2008 | 22.50 | 22.58 | 21.62 | 21.66 | 1,481,923 | -0.84(-3.73%) |
Nov 14, 2008 | 21.93 | 22.88 | 20.93 | 22.50 | 1,152,864 | +0.85(+3.93%) |
Nov 13, 2008 | 21.50 | 21.74 | 21.00 | 21.65 | 1,331,850 | +0.46(+2.17%) |
Nov 12, 2008 | 21.31 | 21.87 | 21.06 | 21.19 | 1,872,915 | -0.58(-2.66%) |
Nov 11, 2008 | 22.14 | 22.29 | 21.00 | 21.77 | 512,195 | -0.38(-1.72%) |
Nov 10, 2008 | 22.18 | 22.50 | 22.01 | 22.15 | 527,069 | -0.02(-0.09%) |
Nov 07, 2008 | 22.35 | 22.40 | 21.77 | 22.17 | 649,942 | -0.18(-0.81%) |
Nov 06, 2008 | 22.09 | 22.35 | 21.56 | 22.35 | 1,169,914 | +0.26(+1.18%) |
Nov 05, 2008 | 22.01 | 22.35 | 21.80 | 22.09 | 1,349,009 | -0.22(-0.99%) |
Nov 04, 2008 | 21.98 | 22.50 | 21.75 | 22.31 | 1,374,049 | +0.41(+1.87%) |
Nov 03, 2008 | 21.79 | 22.14 | 21.10 | 21.90 | 527,348 | +0.79(+3.74%) |
Oct 31, 2008 | 21.11 | 21.95 | 20.83 | 21.11 | 1,448,525 | +0.00(+0.00%) |
Oct 30, 2008 | 21.00 | 21.25 | 20.49 | 21.11 | 1,258,568 | +0.17(+0.81%) |
Oct 29, 2008 | 19.90 | 21.00 | 19.51 | 20.94 | 1,407,684 | +0.71(+3.51%) |
Oct 28, 2008 | 19.30 | 20.23 | 18.76 | 20.23 | 1,197,498 | +1.47(+7.84%) |
Oct 27, 2008 | 20.01 | 20.21 | 18.76 | 18.76 | 738,823 | -1.33(-6.62%) |
Oct 24, 2008 | 19.39 | 20.36 | 18.52 | 20.09 | 1,155,556 | +1.00(+5.24%) |
Oct 23, 2008 | 19.61 | 20.44 | 18.73 | 19.09 | 1,115,134 | -0.66(-3.34%) |
Oct 22, 2008 | 20.45 | 20.47 | 19.50 | 19.75 | 634,342 | -0.79(-3.85%) |
Oct 21, 2008 | 20.83 | 21.18 | 20.42 | 20.54 | 839,245 | -0.33(-1.58%) |
Oct 20, 2008 | 20.72 | 21.07 | 20.39 | 20.87 | 938,404 | -0.13(-0.62%) |
Oct 17, 2008 | 20.39 | 21.03 | 19.71 | 21.00 | 1,034,321 | +1.00(+5.00%) |
Oct 16, 2008 | 19.66 | 20.33 | 18.65 | 20.00 | 560,429 | +0.10(+0.50%) |
Oct 15, 2008 | 19.63 | 20.50 | 19.53 | 19.90 | 900,206 | -0.26(-1.29%) |
Oct 14, 2008 | 21.00 | 23.26 | 19.56 | 20.16 | 1,501,969 | +0.35(+1.77%) |
Oct 10, 2008 | 17.94 | 19.98 | 17.94 | 19.81 | 2,841,782 | +0.44(+2.27%) |
Oct 09, 2008 | 20.34 | 20.73 | 19.00 | 19.37 | 1,447,354 | -0.61(-3.05%) |
Oct 08, 2008 | 20.00 | 20.20 | 19.00 | 19.98 | 1,127,528 | -0.47(-2.30%) |
Oct 07, 2008 | 20.68 | 21.04 | 19.95 | 20.45 | 1,133,385 | +0.73(+3.70%) |
Oct 06, 2008 | 20.68 | 21.00 | 18.75 | 19.72 | 1,315,132 | -0.96(-4.64%) |
Oct 03, 2008 | 21.39 | 21.72 | 20.48 | 20.68 | 1,512,337 | -0.34(-1.62%) |
Oct 02, 2008 | 21.28 | 21.67 | 20.68 | 21.02 | 1,436,774 | -0.26(-1.22%) |
Oct 01, 2008 | 21.50 | 21.50 | 20.94 | 21.28 | 849,744 | -0.26(-1.21%) |
Sep 30, 2008 | 20.85 | 21.95 | 20.67 | 21.54 | 1,722,337 | +0.90(+4.36%) |
Sep 29, 2008 | 22.02 | 22.02 | 20.33 | 20.64 | 1,071,641 | -1.28(-5.84%) |
Sep 26, 2008 | 21.79 | 22.18 | 21.76 | 21.92 | 434,295 | +0.07(+0.32%) |
Sep 25, 2008 | 21.50 | 22.10 | 21.50 | 21.85 | 1,030,356 | +0.35(+1.63%) |
Sep 24, 2008 | 21.37 | 21.62 | 21.16 | 21.50 | 2,238,867 | +0.24(+1.13%) |
Sep 23, 2008 | 21.75 | 22.01 | 21.12 | 21.26 | 1,738,825 | -0.57(-2.61%) |
Sep 22, 2008 | 22.51 | 22.91 | 21.75 | 21.83 | 3,829,229 | -0.42(-1.89%) |
Sep 19, 2008 | 23.22 | 24.15 | 22.25 | 22.25 | 5,117,451 | +0.12(+0.54%) |
Sep 18, 2008 | 22.66 | 23.75 | 22.11 | 22.13 | 1,902,439 | -0.22(-0.98%) |
Sep 17, 2008 | 22.75 | 22.93 | 22.05 | 22.35 | 1,363,125 | -0.63(-2.74%) |
Sep 16, 2008 | 23.20 | 23.25 | 22.69 | 22.98 | 1,119,680 | -0.22(-0.95%) |
Sep 15, 2008 | 23.14 | 23.30 | 22.88 | 23.20 | 1,304,936 | -0.58(-2.44%) |
Sep 12, 2008 | 22.87 | 23.93 | 22.87 | 23.78 | 1,291,148 | +0.26(+1.11%) |
Sep 11, 2008 | 22.91 | 23.82 | 22.90 | 23.52 | 1,663,468 | +0.12(+0.51%) |
Sep 10, 2008 | 23.25 | 23.93 | 23.15 | 23.40 | 3,423,332 | +0.14(+0.60%) |
Sep 09, 2008 | 23.30 | 23.88 | 23.00 | 23.26 | 1,003,518 | +0.19(+0.82%) |
Sep 08, 2008 | 22.91 | 23.50 | 22.90 | 23.07 | 904,218 | +0.31(+1.36%) |
Sep 05, 2008 | 22.27 | 23.00 | 21.98 | 22.76 | 1,881,850 | +0.12(+0.53%) |
Sep 04, 2008 | 23.70 | 23.70 | 22.62 | 22.64 | 1,542,314 | -0.95(-4.03%) |
Sep 03, 2008 | 23.51 | 23.78 | 22.97 | 23.59 | 2,460,405 | -0.13(-0.55%) |