Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 17.72 | 17.92 | 17.35 | 17.85 | 258,142 | +0.19(+1.08%) |
Nov 26, 2008 | 17.19 | 17.76 | 16.66 | 17.66 | 1,456,722 | +0.54(+3.15%) |
Nov 25, 2008 | 17.40 | 17.48 | 16.65 | 17.12 | 921,024 | +0.09(+0.51%) |
Nov 24, 2008 | 16.47 | 17.37 | 16.01 | 17.04 | 1,008,708 | +0.85(+5.26%) |
Nov 21, 2008 | 16.92 | 17.18 | 15.79 | 16.18 | 1,671,037 | -0.37(-2.21%) |
Nov 20, 2008 | 17.21 | 17.38 | 16.36 | 16.55 | 957,965 | -0.87(-4.99%) |
Nov 19, 2008 | 18.63 | 19.31 | 17.42 | 17.42 | 1,072,861 | -1.65(-8.66%) |
Nov 18, 2008 | 19.66 | 19.85 | 18.33 | 19.07 | 756,112 | -0.77(-3.90%) |
Nov 17, 2008 | 20.08 | 20.55 | 19.77 | 19.84 | 619,730 | -0.58(-2.85%) |
Nov 14, 2008 | 20.61 | 21.30 | 20.24 | 20.43 | 614,824 | -0.41(-1.96%) |
Nov 13, 2008 | 19.90 | 20.84 | 18.75 | 20.84 | 871,545 | +1.10(+5.59%) |
Nov 12, 2008 | 20.38 | 20.54 | 19.62 | 19.73 | 1,469,268 | -1.02(-4.90%) |
Nov 11, 2008 | 20.20 | 21.95 | 19.68 | 20.75 | 2,049,117 | +0.55(+2.71%) |
Nov 10, 2008 | 20.55 | 20.77 | 20.15 | 20.20 | 1,048,781 | -0.11(-0.56%) |
Nov 07, 2008 | 20.16 | 20.67 | 19.89 | 20.31 | 679,495 | +0.36(+1.79%) |
Nov 06, 2008 | 20.47 | 20.90 | 19.90 | 19.96 | 917,259 | -0.65(-3.16%) |
Nov 05, 2008 | 21.28 | 21.69 | 20.51 | 20.61 | 834,277 | -0.47(-2.23%) |
Nov 04, 2008 | 20.76 | 21.23 | 20.27 | 21.08 | 1,141,214 | +0.67(+3.28%) |
Nov 03, 2008 | 19.68 | 20.60 | 19.68 | 20.41 | 795,645 | +0.63(+3.16%) |
Oct 31, 2008 | 19.83 | 19.99 | 19.44 | 19.78 | 1,123,551 | -0.03(-0.18%) |
Oct 30, 2008 | 20.38 | 20.43 | 19.61 | 19.82 | 805,207 | -0.18(-0.91%) |
Oct 29, 2008 | 20.08 | 20.64 | 19.75 | 20.00 | 1,016,588 | -0.17(-0.82%) |
Oct 28, 2008 | 18.74 | 20.17 | 18.50 | 20.17 | 1,008,365 | +1.68(+9.07%) |
Oct 27, 2008 | 18.94 | 19.42 | 18.42 | 18.49 | 907,907 | -0.70(-3.67%) |
Oct 24, 2008 | 17.86 | 19.19 | 17.78 | 19.19 | 1,285,948 | +0.12(+0.64%) |
Oct 23, 2008 | 19.52 | 19.75 | 18.77 | 19.07 | 1,081,056 | -0.42(-2.14%) |
Oct 22, 2008 | 19.86 | 19.86 | 19.16 | 19.49 | 763,371 | -0.69(-3.40%) |
Oct 21, 2008 | 20.35 | 20.69 | 19.99 | 20.17 | 706,966 | -0.47(-2.27%) |
Oct 20, 2008 | 20.64 | 20.90 | 20.08 | 20.64 | 938,462 | +0.18(+0.89%) |
Oct 17, 2008 | 20.20 | 20.76 | 19.68 | 20.46 | 1,149,483 | -0.08(-0.38%) |
Oct 16, 2008 | 20.10 | 20.70 | 18.74 | 20.54 | 1,682,126 | +0.46(+2.29%) |
Oct 15, 2008 | 20.52 | 20.67 | 19.84 | 20.08 | 1,585,664 | -0.53(-2.57%) |
Oct 14, 2008 | 21.00 | 21.55 | 20.36 | 20.61 | 2,956,628 | +0.05(+0.25%) |
Oct 13, 2008 | 19.71 | 21.63 | 19.07 | 20.56 | 3,401,554 | +2.00(+10.77%) |
Oct 10, 2008 | 19.98 | 20.33 | 18.00 | 18.56 | 3,088,819 | -2.22(-10.67%) |
Oct 09, 2008 | 21.95 | 22.36 | 19.87 | 20.77 | 1,997,887 | -1.04(-4.78%) |
Oct 08, 2008 | 22.17 | 23.26 | 21.28 | 21.82 | 1,879,402 | -1.00(-4.38%) |
Oct 07, 2008 | 23.33 | 24.34 | 22.72 | 22.82 | 1,941,294 | -0.27(-1.17%) |
Oct 06, 2008 | 24.12 | 24.12 | 21.52 | 23.09 | 2,128,157 | -1.43(-5.82%) |
Oct 03, 2008 | 26.18 | 26.32 | 24.23 | 24.51 | 803,375 | -1.33(-5.15%) |
Oct 02, 2008 | 25.32 | 26.26 | 25.32 | 25.84 | 934,860 | -0.27(-1.03%) |
Oct 01, 2008 | 26.35 | 26.66 | 25.86 | 26.11 | 690,879 | -0.23(-0.89%) |
Sep 30, 2008 | 26.55 | 26.69 | 25.70 | 26.35 | 584,045 | +0.36(+1.37%) |
Sep 29, 2008 | 26.12 | 26.76 | 25.49 | 25.99 | 910,847 | -0.46(-1.74%) |
Sep 26, 2008 | 26.42 | 26.73 | 26.03 | 26.45 | 0 | +0.05(+0.20%) |
Sep 25, 2008 | 26.46 | 26.69 | 26.08 | 26.40 | 300,311 | +0.08(+0.30%) |
Sep 24, 2008 | 26.78 | 26.83 | 26.29 | 26.32 | 514,119 | -0.38(-1.43%) |
Sep 23, 2008 | 26.40 | 26.93 | 25.96 | 26.70 | 643,486 | +0.36(+1.35%) |
Sep 22, 2008 | 26.82 | 27.37 | 26.27 | 26.35 | 628,168 | -0.43(-1.59%) |
Sep 19, 2008 | 26.09 | 30.15 | 25.93 | 26.77 | 0 | +0.90(+3.49%) |
Sep 18, 2008 | 23.73 | 26.61 | 23.73 | 25.87 | 2,159,856 | +2.25(+9.53%) |
Sep 17, 2008 | 24.10 | 24.20 | 23.43 | 23.62 | 1,162,603 | -0.69(-2.83%) |
Sep 16, 2008 | 24.83 | 24.83 | 24.12 | 24.30 | 812,329 | -0.53(-2.14%) |
Sep 15, 2008 | 24.92 | 25.42 | 24.57 | 24.83 | 850,979 | -0.63(-2.49%) |
Sep 12, 2008 | 25.38 | 25.77 | 25.25 | 25.47 | 703,845 | -0.28(-1.08%) |
Sep 11, 2008 | 25.77 | 25.87 | 25.42 | 25.75 | 817,545 | -0.01(-0.03%) |
Sep 10, 2008 | 26.09 | 26.09 | 25.33 | 25.76 | 674,650 | +0.21(+0.82%) |
Sep 09, 2008 | 25.89 | 26.28 | 25.24 | 25.55 | 822,771 | -0.53(-2.03%) |
Sep 08, 2008 | 25.95 | 26.15 | 25.58 | 26.08 | 606,748 | +0.48(+1.87%) |
Sep 05, 2008 | 25.89 | 25.89 | 24.90 | 25.60 | 0 | -0.20(-0.77%) |
Sep 04, 2008 | 26.10 | 26.27 | 25.63 | 25.80 | 675,136 | -0.38(-1.46%) |
Sep 03, 2008 | 26.16 | 26.43 | 25.72 | 26.18 | 1,071,066 | -0.06(-0.23%) |