Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 16.93 | 17.10 | 16.78 | 17.04 | 921,806 | -0.06(-0.34%) |
Nov 26, 2008 | 16.42 | 17.18 | 16.35 | 17.10 | 3,054,854 | +0.22(+1.28%) |
Nov 25, 2008 | 17.09 | 17.34 | 16.43 | 16.88 | 2,106,867 | +0.22(+1.33%) |
Nov 24, 2008 | 16.00 | 16.91 | 15.76 | 16.66 | 3,158,007 | +1.17(+7.55%) |
Nov 21, 2008 | 15.42 | 15.78 | 14.58 | 15.49 | 2,806,021 | +0.80(+5.47%) |
Nov 20, 2008 | 15.37 | 15.62 | 14.56 | 14.69 | 3,101,736 | -0.79(-5.11%) |
Nov 19, 2008 | 16.21 | 16.48 | 15.40 | 15.48 | 1,470,918 | -1.06(-6.43%) |
Nov 18, 2008 | 16.32 | 16.71 | 16.08 | 16.54 | 1,571,888 | +0.04(+0.24%) |
Nov 17, 2008 | 16.51 | 16.91 | 16.31 | 16.50 | 1,238,311 | -0.27(-1.60%) |
Nov 14, 2008 | 16.98 | 17.47 | 16.61 | 16.77 | 2,187,955 | -0.90(-5.10%) |
Nov 13, 2008 | 16.67 | 17.72 | 16.01 | 17.67 | 4,890,765 | +1.24(+7.55%) |
Nov 12, 2008 | 16.96 | 17.02 | 16.40 | 16.43 | 1,522,471 | -0.91(-5.24%) |
Nov 11, 2008 | 17.59 | 17.60 | 17.04 | 17.34 | 2,124,585 | -0.68(-3.77%) |
Nov 10, 2008 | 18.53 | 18.56 | 17.72 | 18.02 | 1,663,135 | -0.24(-1.32%) |
Nov 07, 2008 | 17.82 | 18.26 | 17.80 | 18.26 | 2,080,329 | +1.05(+6.11%) |
Nov 06, 2008 | 18.30 | 18.41 | 17.10 | 17.21 | 1,639,155 | -1.35(-7.25%) |
Nov 05, 2008 | 19.17 | 19.45 | 18.48 | 18.55 | 1,947,780 | -0.98(-5.02%) |
Nov 04, 2008 | 18.84 | 19.54 | 18.73 | 19.53 | 2,166,816 | +1.29(+7.09%) |
Nov 03, 2008 | 18.13 | 18.35 | 18.04 | 18.24 | 1,811,391 | -0.01(-0.04%) |
Oct 31, 2008 | 17.66 | 18.41 | 17.55 | 18.24 | 1,578,682 | +0.19(+1.05%) |
Oct 30, 2008 | 18.34 | 18.46 | 17.65 | 18.06 | 2,260,797 | +0.53(+3.02%) |
Oct 29, 2008 | 17.05 | 18.08 | 16.98 | 17.53 | 1,595,657 | +0.93(+5.63%) |
Oct 28, 2008 | 16.18 | 17.33 | 15.67 | 16.59 | 1,570,542 | +1.16(+7.53%) |
Oct 27, 2008 | 15.64 | 16.04 | 15.35 | 15.43 | 1,750,529 | -0.73(-4.51%) |
Oct 24, 2008 | 15.50 | 16.54 | 15.50 | 16.16 | 1,322,055 | -0.93(-5.44%) |
Oct 23, 2008 | 16.82 | 17.32 | 16.31 | 17.09 | 1,930,125 | +0.34(+2.03%) |
Oct 22, 2008 | 17.55 | 17.64 | 16.40 | 16.75 | 2,129,115 | -1.50(-8.21%) |
Oct 21, 2008 | 18.64 | 18.79 | 18.09 | 18.25 | 1,196,672 | -0.80(-4.20%) |
Oct 20, 2008 | 18.67 | 19.05 | 18.51 | 19.05 | 3,394,259 | +0.89(+4.92%) |
Oct 17, 2008 | 17.79 | 18.88 | 17.61 | 18.16 | 1,391,252 | -0.29(-1.58%) |
Oct 16, 2008 | 17.98 | 18.46 | 16.99 | 18.45 | 2,103,948 | +0.90(+5.14%) |
Oct 15, 2008 | 19.21 | 19.32 | 17.55 | 17.55 | 1,974,340 | -2.17(-11.02%) |
Oct 14, 2008 | 20.79 | 20.94 | 19.30 | 19.72 | 3,512,966 | -0.42(-2.08%) |
Oct 13, 2008 | 18.66 | 20.14 | 18.45 | 20.14 | 2,264,578 | +2.68(+15.33%) |
Oct 10, 2008 | 16.86 | 17.84 | 16.38 | 17.46 | 2,491,502 | -0.56(-3.12%) |
Oct 09, 2008 | 19.69 | 19.70 | 17.78 | 18.02 | 1,356,511 | -1.10(-5.74%) |
Oct 08, 2008 | 19.25 | 19.89 | 18.86 | 19.12 | 1,130,126 | -0.52(-2.63%) |
Oct 07, 2008 | 20.88 | 21.01 | 19.57 | 19.64 | 1,201,251 | -0.91(-4.45%) |
Oct 06, 2008 | 20.78 | 20.94 | 19.66 | 20.55 | 1,317,485 | -1.26(-5.78%) |
Oct 03, 2008 | 21.88 | 22.61 | 21.71 | 21.81 | 1,208,418 | -0.06(-0.27%) |
Oct 02, 2008 | 22.46 | 22.46 | 21.73 | 21.87 | 1,340,196 | -0.98(-4.29%) |
Oct 01, 2008 | 22.72 | 23.00 | 22.41 | 22.85 | 1,025,259 | -0.12(-0.51%) |
Sep 30, 2008 | 22.57 | 22.97 | 22.40 | 22.97 | 2,896,175 | +0.97(+4.39%) |
Sep 29, 2008 | 23.17 | 23.18 | 21.41 | 22.00 | 1,950,270 | -2.42(-9.92%) |
Sep 26, 2008 | 24.15 | 24.42 | 24.00 | 24.42 | 0 | -0.20(-0.80%) |
Sep 25, 2008 | 24.26 | 24.71 | 24.26 | 24.62 | 841,353 | +0.48(+2.00%) |
Sep 24, 2008 | 24.26 | 24.54 | 23.98 | 24.14 | 786,669 | +0.01(+0.05%) |
Sep 23, 2008 | 24.80 | 24.80 | 23.93 | 24.12 | 954,197 | -0.56(-2.28%) |
Sep 22, 2008 | 25.06 | 25.18 | 24.46 | 24.68 | 1,172,438 | -0.39(-1.54%) |
Sep 19, 2008 | 25.18 | 26.12 | 24.23 | 25.07 | 0 | +1.53(+6.49%) |
Sep 18, 2008 | 22.91 | 23.68 | 22.54 | 23.54 | 952,973 | +0.97(+4.28%) |
Sep 17, 2008 | 23.07 | 23.14 | 22.37 | 22.57 | 1,196,856 | -0.85(-3.64%) |
Sep 16, 2008 | 22.94 | 23.50 | 22.86 | 23.43 | 1,047,757 | -0.14(-0.59%) |
Sep 15, 2008 | 23.51 | 23.89 | 23.45 | 23.57 | 890,598 | -1.07(-4.35%) |
Sep 12, 2008 | 23.97 | 24.64 | 23.97 | 24.64 | 733,447 | +0.51(+2.11%) |
Sep 11, 2008 | 23.66 | 24.14 | 23.55 | 24.13 | 1,112,040 | -0.07(-0.30%) |
Sep 10, 2008 | 24.40 | 24.40 | 24.12 | 24.20 | 1,083,691 | +0.14(+0.57%) |
Sep 09, 2008 | 24.60 | 24.71 | 24.01 | 24.06 | 845,078 | -0.71(-2.87%) |
Sep 08, 2008 | 24.98 | 25.06 | 24.45 | 24.77 | 994,356 | +0.46(+1.91%) |
Sep 05, 2008 | 24.27 | 24.34 | 23.94 | 24.31 | 0 | -0.02(-0.08%) |
Sep 04, 2008 | 25.19 | 25.19 | 24.33 | 24.33 | 1,981,011 | -1.13(-4.44%) |
Sep 03, 2008 | 25.60 | 25.60 | 25.33 | 25.46 | 774,201 | -0.11(-0.43%) |