Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 17.73 | 18.01 | 17.39 | 18.01 | 241,608 | +0.13(+0.73%) |
Nov 26, 2008 | 17.85 | 18.28 | 17.56 | 17.88 | 558,036 | -0.31(-1.70%) |
Nov 25, 2008 | 19.51 | 20.10 | 17.64 | 18.19 | 1,313,958 | -1.08(-5.60%) |
Nov 24, 2008 | 19.17 | 20.06 | 18.49 | 19.27 | 846,912 | +0.18(+0.94%) |
Nov 21, 2008 | 18.49 | 19.45 | 17.25 | 19.09 | 1,020,891 | +0.70(+3.81%) |
Nov 20, 2008 | 18.85 | 19.39 | 18.16 | 18.39 | 561,526 | -0.47(-2.49%) |
Nov 19, 2008 | 18.75 | 20.02 | 18.75 | 18.86 | 462,712 | -0.41(-2.13%) |
Nov 18, 2008 | 19.50 | 20.10 | 18.64 | 19.27 | 496,270 | -0.22(-1.13%) |
Nov 17, 2008 | 19.53 | 19.86 | 19.28 | 19.49 | 488,518 | -0.26(-1.32%) |
Nov 14, 2008 | 19.43 | 20.58 | 19.43 | 19.75 | 565,791 | -0.01(-0.05%) |
Nov 13, 2008 | 18.64 | 19.82 | 17.88 | 19.76 | 726,312 | +1.25(+6.75%) |
Nov 12, 2008 | 20.13 | 20.44 | 18.48 | 18.51 | 727,151 | -1.96(-9.57%) |
Nov 11, 2008 | 21.13 | 21.86 | 20.22 | 20.47 | 634,532 | -0.70(-3.31%) |
Nov 10, 2008 | 21.25 | 21.59 | 20.68 | 21.17 | 496,302 | +0.30(+1.44%) |
Nov 07, 2008 | 20.48 | 21.19 | 20.18 | 20.87 | 335,749 | +0.58(+2.86%) |
Nov 06, 2008 | 19.95 | 20.70 | 19.95 | 20.29 | 558,274 | +0.30(+1.50%) |
Nov 05, 2008 | 20.64 | 21.42 | 19.86 | 19.99 | 446,912 | -0.80(-3.85%) |
Nov 04, 2008 | 21.84 | 22.20 | 20.44 | 20.79 | 697,178 | -0.93(-4.28%) |
Nov 03, 2008 | 21.99 | 22.75 | 21.44 | 21.72 | 421,664 | -0.62(-2.78%) |
Oct 31, 2008 | 20.19 | 22.55 | 19.41 | 22.34 | 870,073 | +2.00(+9.83%) |
Oct 30, 2008 | 19.31 | 20.39 | 19.13 | 20.34 | 354,286 | +1.47(+7.79%) |
Oct 29, 2008 | 18.66 | 19.47 | 18.49 | 18.87 | 560,930 | +0.33(+1.78%) |
Oct 28, 2008 | 18.61 | 18.98 | 17.55 | 18.54 | 713,201 | +0.32(+1.76%) |
Oct 27, 2008 | 18.48 | 19.38 | 18.20 | 18.22 | 738,043 | -0.85(-4.46%) |
Oct 24, 2008 | 18.75 | 19.63 | 18.59 | 19.07 | 467,946 | -0.24(-1.24%) |
Oct 23, 2008 | 20.01 | 20.71 | 18.85 | 19.31 | 997,152 | -0.93(-4.59%) |
Oct 22, 2008 | 21.19 | 21.56 | 20.05 | 20.24 | 658,144 | -1.11(-5.20%) |
Oct 21, 2008 | 22.73 | 23.23 | 21.07 | 21.35 | 1,210,848 | -1.73(-7.50%) |
Oct 20, 2008 | 22.35 | 23.17 | 22.09 | 23.08 | 618,355 | +1.37(+6.31%) |
Oct 17, 2008 | 20.87 | 22.68 | 20.64 | 21.71 | 622,099 | +0.21(+0.98%) |
Oct 16, 2008 | 20.03 | 21.62 | 19.92 | 21.50 | 919,470 | +1.62(+8.15%) |
Oct 15, 2008 | 21.82 | 22.24 | 19.77 | 19.88 | 935,570 | -2.28(-10.29%) |
Oct 14, 2008 | 23.80 | 23.80 | 22.03 | 22.16 | 865,108 | -0.99(-4.28%) |
Oct 13, 2008 | 23.60 | 23.98 | 22.78 | 23.15 | 808,487 | +0.41(+1.80%) |
Oct 10, 2008 | 21.04 | 23.37 | 19.84 | 22.74 | 1,275,548 | +1.10(+5.08%) |
Oct 09, 2008 | 22.55 | 23.37 | 21.41 | 21.64 | 761,242 | -0.64(-2.87%) |
Oct 08, 2008 | 21.81 | 23.62 | 20.58 | 22.28 | 1,290,208 | +0.10(+0.45%) |
Oct 07, 2008 | 23.18 | 23.53 | 22.11 | 22.18 | 861,614 | -1.06(-4.56%) |
Oct 06, 2008 | 24.50 | 24.98 | 21.87 | 23.24 | 1,537,551 | -1.75(-7.00%) |
Oct 03, 2008 | 25.21 | 25.30 | 24.85 | 24.99 | 818,338 | +0.00(+0.00%) |
Oct 02, 2008 | 25.00 | 25.25 | 24.60 | 24.99 | 541,243 | -0.34(-1.34%) |
Oct 01, 2008 | 24.63 | 25.64 | 24.45 | 25.33 | 609,023 | +0.34(+1.36%) |
Sep 30, 2008 | 24.23 | 25.00 | 23.81 | 24.99 | 603,775 | +0.91(+3.78%) |
Sep 29, 2008 | 23.77 | 25.00 | 23.42 | 24.08 | 651,069 | +0.02(+0.08%) |
Sep 26, 2008 | 23.89 | 24.31 | 23.55 | 24.06 | 919,787 | -0.26(-1.07%) |
Sep 25, 2008 | 24.09 | 24.66 | 23.96 | 24.32 | 495,566 | +0.40(+1.67%) |
Sep 24, 2008 | 24.83 | 24.83 | 23.83 | 23.92 | 759,380 | -0.78(-3.16%) |
Sep 23, 2008 | 24.69 | 25.05 | 23.59 | 24.70 | 756,583 | -0.03(-0.12%) |
Sep 22, 2008 | 26.66 | 26.66 | 24.17 | 24.73 | 847,119 | -2.02(-7.55%) |
Sep 19, 2008 | 26.36 | 28.70 | 25.93 | 26.75 | 3,024,872 | +1.29(+5.07%) |
Sep 18, 2008 | 24.00 | 25.96 | 23.92 | 25.46 | 2,036,164 | +1.70(+7.15%) |
Sep 17, 2008 | 24.10 | 24.34 | 23.38 | 23.76 | 752,015 | -0.78(-3.18%) |
Sep 16, 2008 | 22.62 | 24.76 | 22.53 | 24.54 | 983,875 | +1.27(+5.46%) |
Sep 15, 2008 | 22.82 | 23.70 | 22.10 | 23.27 | 540,806 | -0.05(-0.21%) |
Sep 12, 2008 | 22.89 | 23.65 | 22.89 | 23.32 | 772,725 | +0.19(+0.82%) |
Sep 11, 2008 | 22.72 | 23.42 | 22.16 | 23.13 | 717,651 | -0.09(-0.39%) |
Sep 10, 2008 | 23.11 | 23.55 | 22.71 | 23.22 | 527,604 | +0.27(+1.18%) |
Sep 09, 2008 | 22.37 | 24.12 | 22.36 | 22.95 | 1,254,480 | +0.54(+2.41%) |
Sep 08, 2008 | 21.42 | 22.50 | 21.06 | 22.41 | 797,363 | +1.62(+7.79%) |
Sep 05, 2008 | 20.02 | 21.09 | 19.81 | 20.79 | 859,013 | +0.76(+3.79%) |
Sep 04, 2008 | 19.50 | 20.99 | 19.50 | 20.03 | 1,083,250 | +0.45(+2.30%) |
Sep 03, 2008 | 18.67 | 21.81 | 18.52 | 19.58 | 1,626,338 | +0.83(+4.43%) |