Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 16.90 | 17.37 | 16.56 | 17.37 | 541,747 | +0.44(+2.58%) |
Nov 26, 2008 | 15.95 | 17.07 | 15.95 | 16.93 | 1,431,071 | +0.73(+4.47%) |
Nov 25, 2008 | 17.09 | 17.94 | 16.21 | 16.21 | 4,046,896 | -0.69(-4.09%) |
Nov 24, 2008 | 16.01 | 17.10 | 15.56 | 16.90 | 2,217,975 | +1.13(+7.16%) |
Nov 21, 2008 | 15.23 | 15.77 | 14.25 | 15.77 | 2,446,802 | +0.71(+4.72%) |
Nov 20, 2008 | 15.96 | 16.34 | 15.00 | 15.06 | 1,524,860 | -1.03(-6.42%) |
Nov 19, 2008 | 17.01 | 17.37 | 16.08 | 16.09 | 1,473,571 | -0.93(-5.47%) |
Nov 18, 2008 | 17.20 | 17.44 | 16.52 | 17.02 | 1,816,070 | -0.08(-0.45%) |
Nov 17, 2008 | 17.51 | 17.92 | 17.07 | 17.10 | 1,533,929 | -0.55(-3.13%) |
Nov 14, 2008 | 18.00 | 18.37 | 17.54 | 17.65 | 1,455,347 | -0.61(-3.37%) |
Nov 13, 2008 | 17.60 | 18.27 | 17.29 | 18.27 | 2,799,489 | +0.61(+3.45%) |
Nov 12, 2008 | 18.61 | 18.97 | 17.57 | 17.66 | 1,691,736 | -1.33(-6.98%) |
Nov 11, 2008 | 19.09 | 19.44 | 18.57 | 18.98 | 1,379,180 | -0.23(-1.20%) |
Nov 10, 2008 | 20.04 | 20.04 | 19.11 | 19.21 | 1,322,383 | -0.51(-2.58%) |
Nov 07, 2008 | 19.99 | 20.34 | 19.26 | 19.72 | 1,732,462 | -0.15(-0.75%) |
Nov 06, 2008 | 20.54 | 20.84 | 19.86 | 19.87 | 2,079,428 | -0.73(-3.57%) |
Nov 05, 2008 | 20.71 | 20.95 | 20.60 | 20.60 | 1,394,699 | -0.33(-1.56%) |
Nov 04, 2008 | 20.36 | 20.99 | 19.91 | 20.93 | 2,009,596 | +0.75(+3.71%) |
Nov 03, 2008 | 19.44 | 20.29 | 19.32 | 20.18 | 1,283,723 | +0.73(+3.75%) |
Oct 31, 2008 | 18.77 | 19.63 | 18.72 | 19.45 | 1,079,149 | +0.58(+3.05%) |
Oct 30, 2008 | 18.97 | 19.63 | 18.51 | 18.88 | 1,691,315 | +0.31(+1.68%) |
Oct 29, 2008 | 18.51 | 19.35 | 17.96 | 18.56 | 1,611,972 | +0.15(+0.83%) |
Oct 28, 2008 | 17.24 | 18.41 | 16.83 | 18.41 | 1,462,319 | +1.47(+8.67%) |
Oct 27, 2008 | 17.72 | 17.93 | 16.94 | 16.94 | 1,231,413 | -0.98(-5.47%) |
Oct 24, 2008 | 17.66 | 18.16 | 17.27 | 17.92 | 1,855,259 | -0.50(-2.74%) |
Oct 23, 2008 | 18.58 | 18.83 | 17.68 | 18.42 | 1,862,319 | -0.10(-0.52%) |
Oct 22, 2008 | 19.64 | 19.64 | 18.08 | 18.52 | 2,396,363 | -1.44(-7.19%) |
Oct 21, 2008 | 20.11 | 20.62 | 19.81 | 19.96 | 1,325,555 | -0.49(-2.37%) |
Oct 20, 2008 | 19.75 | 20.45 | 19.45 | 20.44 | 986,390 | +0.87(+4.47%) |
Oct 17, 2008 | 18.97 | 20.24 | 18.09 | 19.57 | 1,624,524 | +0.34(+1.77%) |
Oct 16, 2008 | 18.16 | 19.24 | 17.68 | 19.23 | 1,883,471 | +1.10(+6.09%) |
Oct 15, 2008 | 19.95 | 19.95 | 18.12 | 18.12 | 1,428,224 | -1.95(-9.71%) |
Oct 14, 2008 | 20.53 | 20.92 | 19.63 | 20.07 | 2,003,931 | -0.46(-2.22%) |
Oct 13, 2008 | 20.34 | 20.82 | 19.92 | 20.53 | 2,000,631 | +0.78(+3.96%) |
Oct 10, 2008 | 18.50 | 20.65 | 17.39 | 19.75 | 3,778,034 | +0.59(+3.08%) |
Oct 09, 2008 | 21.39 | 21.57 | 19.04 | 19.15 | 2,185,323 | -1.75(-8.38%) |
Oct 08, 2008 | 21.12 | 22.07 | 19.92 | 20.91 | 2,735,144 | -0.45(-2.11%) |
Oct 07, 2008 | 22.99 | 23.01 | 21.34 | 21.36 | 2,752,034 | -1.05(-4.67%) |
Oct 06, 2008 | 22.85 | 23.09 | 21.17 | 22.41 | 3,503,358 | -1.09(-4.64%) |
Oct 03, 2008 | 22.76 | 23.72 | 22.24 | 23.50 | 7,129,883 | +3.78(+19.17%) |
Oct 02, 2008 | 21.09 | 21.21 | 19.51 | 19.72 | 1,855,913 | -1.45(-6.87%) |
Oct 01, 2008 | 21.44 | 21.61 | 20.90 | 21.17 | 1,726,916 | -0.37(-1.72%) |
Sep 30, 2008 | 21.32 | 21.60 | 20.53 | 21.54 | 1,238,173 | +0.52(+2.47%) |
Sep 29, 2008 | 21.72 | 21.72 | 20.49 | 21.02 | 1,669,703 | -1.05(-4.76%) |
Sep 26, 2008 | 22.40 | 22.69 | 21.79 | 22.07 | 0 | -0.71(-3.12%) |
Sep 25, 2008 | 22.37 | 22.83 | 22.17 | 22.78 | 724,975 | +0.48(+2.15%) |
Sep 24, 2008 | 22.54 | 22.56 | 22.09 | 22.30 | 634,737 | -0.29(-1.28%) |
Sep 23, 2008 | 22.35 | 22.96 | 22.35 | 22.59 | 1,262,023 | +0.29(+1.29%) |
Sep 22, 2008 | 22.39 | 22.57 | 21.85 | 22.30 | 1,327,462 | -0.15(-0.66%) |
Sep 19, 2008 | 21.85 | 22.56 | 21.78 | 22.45 | 0 | +0.64(+2.93%) |
Sep 18, 2008 | 21.75 | 22.02 | 20.27 | 21.81 | 2,216,065 | +0.30(+1.38%) |
Sep 17, 2008 | 21.67 | 22.01 | 21.44 | 21.52 | 1,605,504 | -0.36(-1.65%) |
Sep 16, 2008 | 21.47 | 22.17 | 21.14 | 21.88 | 1,818,385 | +0.21(+0.95%) |
Sep 15, 2008 | 22.60 | 22.60 | 21.58 | 21.67 | 1,756,251 | -1.04(-4.57%) |
Sep 12, 2008 | 22.37 | 22.88 | 22.37 | 22.71 | 1,473,096 | +0.16(+0.72%) |
Sep 11, 2008 | 22.16 | 22.67 | 21.87 | 22.54 | 1,450,184 | +0.32(+1.43%) |
Sep 10, 2008 | 22.43 | 22.45 | 21.92 | 22.23 | 1,300,752 | -0.06(-0.28%) |
Sep 09, 2008 | 22.06 | 22.74 | 22.06 | 22.29 | 2,060,262 | +0.17(+0.78%) |
Sep 08, 2008 | 22.10 | 22.51 | 21.80 | 22.12 | 2,438,337 | +0.28(+1.30%) |
Sep 05, 2008 | 22.86 | 22.86 | 21.68 | 21.83 | 0 | -1.09(-4.73%) |
Sep 04, 2008 | 23.24 | 23.56 | 22.88 | 22.92 | 1,334,249 | -0.48(-2.07%) |
Sep 03, 2008 | 23.04 | 23.46 | 22.90 | 23.40 | 1,182,661 | +0.31(+1.33%) |