Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 15.88 | 16.03 | 15.36 | 16.03 | 479,276 | +0.09(+0.56%) |
Nov 26, 2008 | 15.39 | 16.08 | 14.85 | 15.94 | 1,627,103 | +0.50(+3.24%) |
Nov 25, 2008 | 16.13 | 16.23 | 15.30 | 15.44 | 2,215,106 | -0.60(-3.74%) |
Nov 24, 2008 | 15.32 | 16.27 | 15.04 | 16.04 | 1,893,880 | +0.86(+5.67%) |
Nov 21, 2008 | 14.66 | 15.18 | 13.94 | 15.18 | 1,710,509 | +0.59(+4.04%) |
Nov 20, 2008 | 15.00 | 15.59 | 14.53 | 14.59 | 2,020,304 | -0.59(-3.89%) |
Nov 19, 2008 | 16.28 | 16.83 | 15.15 | 15.18 | 1,619,502 | -1.13(-6.93%) |
Nov 18, 2008 | 16.19 | 16.57 | 15.76 | 16.31 | 1,255,414 | +0.18(+1.12%) |
Nov 17, 2008 | 16.05 | 16.48 | 15.85 | 16.13 | 1,223,822 | -0.06(-0.37%) |
Nov 14, 2008 | 16.75 | 16.90 | 16.11 | 16.19 | 1,856,523 | -0.71(-4.20%) |
Nov 13, 2008 | 16.37 | 16.90 | 15.34 | 16.90 | 2,658,706 | +0.50(+3.05%) |
Nov 12, 2008 | 16.95 | 17.02 | 16.38 | 16.40 | 1,008,400 | -0.77(-4.48%) |
Nov 11, 2008 | 17.68 | 17.68 | 16.84 | 17.17 | 1,561,919 | -0.65(-3.65%) |
Nov 10, 2008 | 18.08 | 18.42 | 17.77 | 17.82 | 1,064,677 | -0.06(-0.34%) |
Nov 07, 2008 | 17.66 | 18.29 | 17.50 | 17.88 | 1,089,062 | +0.38(+2.17%) |
Nov 06, 2008 | 17.58 | 18.07 | 17.40 | 17.50 | 1,192,329 | -0.13(-0.74%) |
Nov 05, 2008 | 18.26 | 18.59 | 17.48 | 17.63 | 983,676 | -0.85(-4.60%) |
Nov 04, 2008 | 18.70 | 18.76 | 18.02 | 18.48 | 1,390,373 | +0.00(+0.00%) |
Nov 03, 2008 | 18.51 | 18.69 | 17.45 | 18.48 | 650,956 | +0.20(+1.09%) |
Oct 31, 2008 | 17.64 | 18.80 | 17.34 | 18.28 | 1,238,676 | +0.46(+2.58%) |
Oct 30, 2008 | 17.63 | 18.03 | 17.41 | 17.82 | 1,065,160 | +0.32(+1.83%) |
Oct 29, 2008 | 17.45 | 17.97 | 16.74 | 17.50 | 1,344,714 | +0.08(+0.46%) |
Oct 28, 2008 | 16.70 | 17.43 | 16.12 | 17.42 | 1,294,192 | +0.62(+3.69%) |
Oct 27, 2008 | 16.11 | 17.10 | 15.80 | 16.80 | 1,736,107 | +0.63(+3.90%) |
Oct 24, 2008 | 15.50 | 16.60 | 15.22 | 16.17 | 1,204,787 | -0.04(-0.25%) |
Oct 23, 2008 | 17.05 | 17.27 | 15.50 | 16.21 | 2,873,332 | -0.83(-4.87%) |
Oct 22, 2008 | 17.58 | 17.67 | 16.73 | 17.04 | 891,233 | -0.62(-3.51%) |
Oct 21, 2008 | 18.57 | 18.60 | 17.61 | 17.66 | 1,200,451 | -1.01(-5.41%) |
Oct 20, 2008 | 18.47 | 18.72 | 18.04 | 18.67 | 914,570 | +0.41(+2.25%) |
Oct 17, 2008 | 17.41 | 18.68 | 17.25 | 18.26 | 1,695,015 | +0.65(+3.69%) |
Oct 16, 2008 | 17.30 | 17.64 | 16.19 | 17.61 | 1,489,088 | +0.27(+1.56%) |
Oct 15, 2008 | 18.10 | 18.18 | 17.28 | 17.34 | 1,305,142 | -0.93(-5.09%) |
Oct 14, 2008 | 18.62 | 18.99 | 17.91 | 18.27 | 1,992,691 | -0.23(-1.24%) |
Oct 13, 2008 | 17.49 | 18.61 | 17.41 | 18.50 | 1,953,341 | +1.90(+11.45%) |
Oct 10, 2008 | 16.42 | 17.21 | 15.24 | 16.60 | 2,070,406 | -0.10(-0.60%) |
Oct 09, 2008 | 17.11 | 17.64 | 16.64 | 16.70 | 2,086,305 | -0.32(-1.88%) |
Oct 08, 2008 | 16.98 | 17.70 | 16.75 | 17.02 | 1,452,515 | -0.24(-1.39%) |
Oct 07, 2008 | 18.00 | 18.20 | 17.24 | 17.26 | 1,386,517 | -0.64(-3.58%) |
Oct 06, 2008 | 18.23 | 18.28 | 16.99 | 17.90 | 1,777,453 | -0.52(-2.82%) |
Oct 03, 2008 | 19.17 | 19.52 | 18.37 | 18.42 | 1,137,365 | -0.68(-3.56%) |
Oct 02, 2008 | 19.78 | 19.85 | 18.90 | 19.10 | 1,299,108 | -0.77(-3.88%) |
Oct 01, 2008 | 19.88 | 20.17 | 19.55 | 19.87 | 1,204,197 | -0.08(-0.40%) |
Sep 30, 2008 | 19.78 | 20.11 | 19.51 | 19.95 | 1,596,289 | +0.34(+1.73%) |
Sep 29, 2008 | 20.66 | 20.97 | 19.43 | 19.61 | 1,475,613 | -1.26(-6.04%) |
Sep 26, 2008 | 20.40 | 20.97 | 20.40 | 20.87 | 1,218,905 | +0.11(+0.53%) |
Sep 25, 2008 | 20.10 | 21.07 | 20.10 | 20.76 | 1,898,893 | +0.48(+2.37%) |
Sep 24, 2008 | 20.37 | 20.67 | 20.11 | 20.28 | 1,318,665 | +0.03(+0.15%) |
Sep 23, 2008 | 20.29 | 20.79 | 20.11 | 20.25 | 1,765,516 | +0.00(+0.00%) |
Sep 22, 2008 | 21.12 | 21.37 | 20.25 | 20.25 | 1,335,680 | -0.95(-4.48%) |
Sep 19, 2008 | 20.43 | 21.37 | 20.43 | 21.20 | 2,173,587 | +1.10(+5.47%) |
Sep 18, 2008 | 19.65 | 20.23 | 19.41 | 20.10 | 2,358,114 | +0.45(+2.29%) |
Sep 17, 2008 | 20.05 | 20.25 | 19.64 | 19.65 | 2,021,237 | -0.62(-3.06%) |
Sep 16, 2008 | 20.00 | 20.48 | 19.97 | 20.27 | 1,783,419 | +0.21(+1.05%) |
Sep 15, 2008 | 20.20 | 20.71 | 20.03 | 20.06 | 1,634,256 | -0.56(-2.72%) |
Sep 12, 2008 | 20.66 | 20.83 | 20.41 | 20.62 | 1,854,698 | -0.11(-0.53%) |
Sep 11, 2008 | 20.80 | 20.96 | 20.37 | 20.73 | 1,884,685 | -0.08(-0.38%) |
Sep 10, 2008 | 20.51 | 20.94 | 20.28 | 20.81 | 1,637,700 | +0.57(+2.82%) |
Sep 09, 2008 | 20.74 | 20.91 | 20.23 | 20.24 | 1,919,959 | -0.55(-2.65%) |
Sep 08, 2008 | 20.84 | 21.10 | 20.33 | 20.79 | 2,225,881 | +0.12(+0.58%) |
Sep 05, 2008 | 20.43 | 20.84 | 20.26 | 20.67 | 1,355,291 | +0.12(+0.58%) |
Sep 04, 2008 | 21.06 | 21.11 | 20.53 | 20.55 | 1,369,025 | -0.65(-3.07%) |
Sep 03, 2008 | 21.11 | 21.42 | 21.07 | 21.20 | 1,793,809 | +0.01(+0.05%) |