Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 16.69 | 16.95 | 16.54 | 16.82 | 1,234,908 | +0.01(+0.07%) |
Nov 26, 2008 | 16.08 | 16.82 | 15.76 | 16.81 | 2,786,598 | +0.52(+3.20%) |
Nov 25, 2008 | 16.19 | 16.62 | 15.63 | 16.29 | 3,825,866 | +0.32(+2.02%) |
Nov 24, 2008 | 14.99 | 16.38 | 14.99 | 15.96 | 6,145,184 | +1.21(+8.23%) |
Nov 21, 2008 | 14.50 | 14.83 | 13.76 | 14.75 | 8,866,403 | +0.59(+4.16%) |
Nov 20, 2008 | 15.61 | 16.12 | 14.11 | 14.16 | 7,083,714 | -1.61(-10.22%) |
Nov 19, 2008 | 16.84 | 17.13 | 15.70 | 15.77 | 4,167,271 | -1.21(-7.12%) |
Nov 18, 2008 | 16.85 | 17.41 | 16.47 | 16.98 | 3,891,997 | +0.09(+0.54%) |
Nov 17, 2008 | 17.26 | 17.77 | 16.89 | 16.89 | 3,976,365 | -0.49(-2.80%) |
Nov 14, 2008 | 18.33 | 18.37 | 17.33 | 17.38 | 0 | -1.15(-6.20%) |
Nov 13, 2008 | 17.06 | 18.58 | 16.69 | 18.52 | 5,574,640 | +1.60(+9.48%) |
Nov 12, 2008 | 17.23 | 17.52 | 16.87 | 16.92 | 4,453,896 | -0.64(-3.66%) |
Nov 11, 2008 | 17.69 | 17.90 | 17.10 | 17.56 | 5,088,259 | -0.07(-0.39%) |
Nov 10, 2008 | 18.50 | 18.56 | 17.35 | 17.63 | 2,816,172 | -0.29(-1.62%) |
Nov 07, 2008 | 17.19 | 17.94 | 17.05 | 17.92 | 4,007,548 | +0.82(+4.79%) |
Nov 06, 2008 | 18.28 | 18.51 | 16.95 | 17.10 | 6,628,692 | -1.36(-7.36%) |
Nov 05, 2008 | 19.48 | 19.70 | 18.43 | 18.46 | 3,662,804 | -1.26(-6.41%) |
Nov 04, 2008 | 19.53 | 19.88 | 19.30 | 19.73 | 3,302,125 | +0.57(+2.98%) |
Nov 03, 2008 | 18.85 | 19.40 | 18.80 | 19.16 | 2,034,083 | +0.17(+0.91%) |
Oct 31, 2008 | 18.72 | 19.24 | 18.45 | 18.98 | 3,070,250 | +0.15(+0.77%) |
Oct 30, 2008 | 18.80 | 18.99 | 18.06 | 18.84 | 2,568,580 | +0.51(+2.78%) |
Oct 29, 2008 | 17.68 | 19.06 | 17.68 | 18.33 | 4,402,285 | +0.01(+0.04%) |
Oct 28, 2008 | 17.31 | 18.33 | 16.46 | 18.32 | 5,097,870 | +1.52(+9.05%) |
Oct 27, 2008 | 17.07 | 17.89 | 16.79 | 16.80 | 3,745,065 | -0.47(-2.73%) |
Oct 24, 2008 | 16.61 | 17.81 | 16.47 | 17.27 | 3,804,732 | -0.47(-2.68%) |
Oct 23, 2008 | 18.07 | 18.74 | 16.93 | 17.75 | 5,389,237 | -0.13(-0.75%) |
Oct 22, 2008 | 18.90 | 18.90 | 17.25 | 17.88 | 5,154,826 | -1.13(-5.96%) |
Oct 21, 2008 | 19.71 | 19.93 | 18.91 | 19.02 | 4,685,402 | -0.32(-1.66%) |
Oct 20, 2008 | 18.66 | 19.34 | 18.38 | 19.34 | 3,265,912 | +0.89(+4.84%) |
Oct 17, 2008 | 18.15 | 19.45 | 18.15 | 18.44 | 5,374,280 | -1.12(-5.72%) |
Oct 16, 2008 | 16.64 | 19.56 | 16.64 | 19.56 | 10,554,085 | +2.53(+14.83%) |
Oct 15, 2008 | 18.95 | 18.95 | 16.79 | 17.04 | 4,761,319 | -2.21(-11.50%) |
Oct 14, 2008 | 20.04 | 20.31 | 18.78 | 19.25 | 5,502,450 | -0.28(-1.41%) |
Oct 13, 2008 | 18.28 | 19.61 | 17.85 | 19.52 | 4,716,177 | +1.80(+10.13%) |
Oct 10, 2008 | 17.60 | 18.75 | 16.71 | 17.73 | 7,289,078 | -0.37(-2.05%) |
Oct 09, 2008 | 19.55 | 20.09 | 18.07 | 18.10 | 5,505,098 | -1.34(-6.91%) |
Oct 08, 2008 | 19.03 | 20.67 | 18.95 | 19.44 | 6,310,966 | +0.05(+0.24%) |
Oct 07, 2008 | 21.12 | 21.23 | 19.28 | 19.40 | 6,538,568 | -1.54(-7.33%) |
Oct 06, 2008 | 20.91 | 21.07 | 19.73 | 20.93 | 5,241,584 | -0.17(-0.80%) |
Oct 03, 2008 | 21.60 | 22.01 | 21.06 | 21.10 | 0 | -0.22(-1.04%) |
Oct 02, 2008 | 22.17 | 22.17 | 21.28 | 21.32 | 3,807,582 | -0.85(-3.85%) |
Oct 01, 2008 | 22.14 | 22.63 | 21.70 | 22.18 | 3,888,442 | -0.15(-0.69%) |
Sep 30, 2008 | 22.54 | 22.54 | 22.05 | 22.33 | 4,367,109 | +0.26(+1.16%) |
Sep 29, 2008 | 23.19 | 23.61 | 21.86 | 22.07 | 6,008,534 | -1.45(-6.17%) |
Sep 26, 2008 | 23.03 | 23.57 | 23.00 | 23.53 | 0 | +0.11(+0.46%) |
Sep 25, 2008 | 22.95 | 23.74 | 22.71 | 23.42 | 4,394,696 | +0.54(+2.38%) |
Sep 24, 2008 | 23.72 | 23.72 | 22.64 | 22.87 | 6,753,452 | -0.95(-3.99%) |
Sep 23, 2008 | 24.81 | 25.08 | 23.78 | 23.82 | 5,456,444 | -0.99(-3.98%) |
Sep 22, 2008 | 25.40 | 25.97 | 24.70 | 24.81 | 4,118,468 | -0.83(-3.24%) |
Sep 19, 2008 | 25.74 | 26.76 | 25.57 | 25.64 | 0 | -0.13(-0.50%) |
Sep 18, 2008 | 25.76 | 26.28 | 24.47 | 25.77 | 11,056,906 | +0.31(+1.22%) |
Sep 17, 2008 | 25.29 | 25.55 | 24.40 | 25.46 | 6,957,667 | -0.33(-1.26%) |
Sep 16, 2008 | 25.14 | 25.88 | 24.53 | 25.79 | 5,851,330 | +0.28(+1.08%) |
Sep 15, 2008 | 25.07 | 26.44 | 25.07 | 25.51 | 4,479,965 | -0.44(-1.68%) |
Sep 12, 2008 | 25.37 | 25.97 | 25.25 | 25.95 | 4,096,379 | +0.42(+1.65%) |
Sep 11, 2008 | 24.53 | 25.57 | 24.37 | 25.53 | 4,479,046 | +0.69(+2.76%) |
Sep 10, 2008 | 24.95 | 25.16 | 24.61 | 24.84 | 6,391,320 | +0.10(+0.42%) |
Sep 09, 2008 | 25.12 | 25.45 | 24.72 | 24.74 | 4,638,014 | -0.47(-1.88%) |
Sep 08, 2008 | 24.93 | 25.38 | 24.77 | 25.21 | 4,189,344 | +0.29(+1.17%) |
Sep 05, 2008 | 24.92 | 25.02 | 24.47 | 24.92 | 0 | -0.17(-0.69%) |
Sep 04, 2008 | 25.42 | 25.42 | 24.53 | 25.10 | 4,893,999 | -0.46(-1.78%) |
Sep 03, 2008 | 25.42 | 25.92 | 25.26 | 25.55 | 6,127,440 | +0.55(+2.21%) |