Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 19.74 | 19.87 | 19.34 | 19.71 | 351,414 | -0.37(-1.85%) |
Nov 26, 2008 | 18.75 | 20.11 | 18.65 | 20.08 | 3,377,267 | +1.15(+6.10%) |
Nov 25, 2008 | 18.78 | 19.12 | 18.37 | 18.93 | 4,148,214 | +0.31(+1.64%) |
Nov 24, 2008 | 17.97 | 19.22 | 17.64 | 18.62 | 3,633,969 | +1.01(+5.73%) |
Nov 21, 2008 | 16.32 | 17.63 | 15.93 | 17.61 | 4,962,226 | +1.67(+10.45%) |
Nov 20, 2008 | 17.48 | 17.61 | 15.72 | 15.95 | 5,181,640 | -2.18(-12.04%) |
Nov 19, 2008 | 18.85 | 19.25 | 17.91 | 18.13 | 3,649,458 | -0.87(-4.58%) |
Nov 18, 2008 | 18.63 | 19.10 | 18.13 | 19.00 | 3,519,759 | +0.54(+2.95%) |
Nov 17, 2008 | 18.68 | 19.26 | 18.43 | 18.45 | 3,340,508 | -0.39(-2.08%) |
Nov 14, 2008 | 19.09 | 19.91 | 18.53 | 18.85 | 5,476,785 | -0.78(-3.99%) |
Nov 13, 2008 | 17.93 | 19.64 | 17.00 | 19.63 | 4,717,512 | +1.91(+10.79%) |
Nov 12, 2008 | 18.61 | 18.73 | 17.58 | 17.72 | 2,853,163 | -1.35(-7.07%) |
Nov 11, 2008 | 19.25 | 19.54 | 18.77 | 19.07 | 3,298,777 | -0.72(-3.62%) |
Nov 10, 2008 | 20.23 | 20.43 | 19.35 | 19.78 | 2,737,797 | +0.14(+0.71%) |
Nov 07, 2008 | 19.08 | 19.69 | 18.96 | 19.64 | 3,170,849 | +0.76(+4.04%) |
Nov 06, 2008 | 19.75 | 19.95 | 18.65 | 18.88 | 3,869,682 | -1.11(-5.58%) |
Nov 05, 2008 | 20.33 | 21.06 | 19.91 | 19.99 | 3,963,375 | -0.96(-4.59%) |
Nov 04, 2008 | 20.13 | 21.04 | 20.10 | 20.96 | 2,720,871 | +1.32(+6.72%) |
Nov 03, 2008 | 19.99 | 20.26 | 19.38 | 19.64 | 2,052,545 | -0.57(-2.82%) |
Oct 31, 2008 | 19.56 | 20.80 | 19.40 | 20.21 | 4,379,102 | +0.22(+1.10%) |
Oct 30, 2008 | 19.71 | 20.05 | 18.84 | 19.99 | 3,621,951 | +1.05(+5.54%) |
Oct 29, 2008 | 18.95 | 20.05 | 18.75 | 18.94 | 3,868,982 | +0.33(+1.78%) |
Oct 28, 2008 | 17.42 | 18.66 | 16.47 | 18.61 | 5,069,076 | +2.02(+12.16%) |
Oct 27, 2008 | 17.33 | 18.10 | 16.56 | 16.59 | 3,778,990 | -1.10(-6.23%) |
Oct 24, 2008 | 16.33 | 18.13 | 16.27 | 17.69 | 6,205,274 | -0.56(-3.05%) |
Oct 23, 2008 | 17.72 | 18.54 | 16.83 | 18.25 | 7,015,336 | +0.86(+4.92%) |
Oct 22, 2008 | 18.47 | 18.51 | 16.92 | 17.39 | 3,387,272 | -1.97(-10.18%) |
Oct 21, 2008 | 19.65 | 20.16 | 18.95 | 19.36 | 2,755,612 | -0.80(-3.98%) |
Oct 20, 2008 | 18.77 | 20.20 | 18.77 | 20.17 | 4,051,552 | +2.01(+11.07%) |
Oct 17, 2008 | 17.64 | 19.56 | 17.32 | 18.16 | 4,946,130 | -0.11(-0.62%) |
Oct 16, 2008 | 17.25 | 18.51 | 16.00 | 18.27 | 5,908,365 | +1.49(+8.86%) |
Oct 15, 2008 | 19.05 | 19.34 | 16.76 | 16.78 | 5,465,345 | -3.29(-16.40%) |
Oct 14, 2008 | 21.23 | 22.46 | 19.18 | 20.07 | 5,368,615 | -0.07(-0.36%) |
Oct 13, 2008 | 18.05 | 20.20 | 17.63 | 20.15 | 4,500,146 | +3.95(+24.38%) |
Oct 10, 2008 | 17.27 | 19.91 | 15.49 | 16.20 | 8,178,076 | -3.78(-18.93%) |
Oct 09, 2008 | 21.03 | 21.36 | 18.45 | 19.98 | 3,864,245 | -0.74(-3.56%) |
Oct 08, 2008 | 20.02 | 21.59 | 19.56 | 20.72 | 5,525,435 | +0.17(+0.81%) |
Oct 07, 2008 | 22.32 | 22.60 | 20.49 | 20.55 | 3,103,442 | -1.40(-6.38%) |
Oct 06, 2008 | 21.57 | 22.16 | 20.29 | 21.95 | 4,515,342 | -0.88(-3.87%) |
Oct 03, 2008 | 23.03 | 24.31 | 22.72 | 22.83 | 2,926,207 | -0.09(-0.41%) |
Oct 02, 2008 | 23.89 | 24.08 | 22.82 | 22.93 | 3,049,115 | -1.58(-6.44%) |
Oct 01, 2008 | 24.58 | 24.86 | 23.59 | 24.51 | 2,908,641 | -0.42(-1.68%) |
Sep 30, 2008 | 24.19 | 25.11 | 24.08 | 24.92 | 2,090,006 | +0.92(+3.81%) |
Sep 29, 2008 | 25.68 | 25.68 | 23.27 | 24.01 | 3,604,352 | -2.57(-9.66%) |
Sep 26, 2008 | 26.34 | 26.69 | 25.78 | 26.58 | 0 | -0.42(-1.57%) |
Sep 25, 2008 | 26.21 | 27.21 | 26.13 | 27.00 | 1,609,714 | +0.58(+2.21%) |
Sep 24, 2008 | 27.22 | 27.22 | 26.34 | 26.42 | 2,439,324 | -0.06(-0.23%) |
Sep 23, 2008 | 27.11 | 27.67 | 26.44 | 26.48 | 4,245,767 | -0.78(-2.85%) |
Sep 22, 2008 | 27.22 | 28.19 | 27.22 | 27.25 | 1,789,458 | -0.42(-1.53%) |
Sep 19, 2008 | 27.03 | 28.14 | 26.63 | 27.68 | 0 | +1.77(+6.81%) |
Sep 18, 2008 | 25.90 | 26.09 | 24.75 | 25.91 | 6,189,626 | +0.78(+3.12%) |
Sep 17, 2008 | 25.54 | 26.30 | 24.85 | 25.13 | 5,345,787 | -0.56(-2.17%) |
Sep 16, 2008 | 24.25 | 25.71 | 23.82 | 25.69 | 6,127,101 | +0.72(+2.90%) |
Sep 15, 2008 | 25.52 | 26.13 | 24.83 | 24.96 | 4,877,881 | -1.65(-6.18%) |
Sep 12, 2008 | 25.86 | 26.70 | 25.76 | 26.61 | 5,731,927 | +0.76(+2.95%) |
Sep 11, 2008 | 25.34 | 25.89 | 24.85 | 25.85 | 5,340,784 | +0.38(+1.51%) |
Sep 10, 2008 | 24.86 | 25.71 | 24.76 | 25.46 | 4,009,020 | +0.85(+3.45%) |
Sep 09, 2008 | 26.08 | 26.08 | 24.60 | 24.61 | 3,293,719 | -1.73(-6.55%) |
Sep 08, 2008 | 27.00 | 27.11 | 26.05 | 26.34 | 3,395,034 | -0.16(-0.60%) |
Sep 05, 2008 | 26.60 | 26.66 | 25.84 | 26.50 | 0 | -0.07(-0.27%) |
Sep 04, 2008 | 27.14 | 27.37 | 26.21 | 26.57 | 3,882,396 | -0.59(-2.17%) |
Sep 03, 2008 | 27.09 | 27.59 | 26.78 | 27.16 | 2,790,864 | -0.10(-0.37%) |