Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 19.61 | 19.74 | 19.22 | 19.58 | 353,637 | -0.37(-1.85%) |
Nov 26, 2008 | 18.63 | 19.99 | 18.54 | 19.95 | 3,398,630 | +1.15(+6.10%) |
Nov 25, 2008 | 18.66 | 19.00 | 18.25 | 18.81 | 4,174,453 | +0.30(+1.64%) |
Nov 24, 2008 | 17.86 | 19.10 | 17.53 | 18.50 | 3,656,956 | +1.00(+5.73%) |
Nov 21, 2008 | 16.22 | 17.52 | 15.83 | 17.50 | 4,993,614 | +1.66(+10.45%) |
Nov 20, 2008 | 17.37 | 17.50 | 15.62 | 15.85 | 5,214,416 | -2.17(-12.04%) |
Nov 19, 2008 | 18.73 | 19.13 | 17.80 | 18.02 | 3,672,542 | -0.86(-4.58%) |
Nov 18, 2008 | 18.51 | 18.98 | 18.02 | 18.88 | 3,542,024 | +0.54(+2.95%) |
Nov 17, 2008 | 18.56 | 19.14 | 18.32 | 18.34 | 3,361,639 | -0.39(-2.08%) |
Nov 14, 2008 | 18.97 | 19.78 | 18.41 | 18.73 | 5,511,429 | -0.78(-3.99%) |
Nov 13, 2008 | 17.82 | 19.52 | 16.89 | 19.51 | 4,747,352 | +1.90(+10.79%) |
Nov 12, 2008 | 18.50 | 18.62 | 17.47 | 17.61 | 2,871,210 | -1.34(-7.07%) |
Nov 11, 2008 | 19.13 | 19.41 | 18.66 | 18.95 | 3,319,643 | -0.71(-3.62%) |
Nov 10, 2008 | 20.10 | 20.30 | 19.23 | 19.66 | 2,755,115 | +0.14(+0.71%) |
Nov 07, 2008 | 18.96 | 19.57 | 18.84 | 19.52 | 3,190,906 | +0.76(+4.04%) |
Nov 06, 2008 | 19.62 | 19.83 | 18.53 | 18.76 | 3,894,160 | -1.11(-5.58%) |
Nov 05, 2008 | 20.20 | 20.92 | 19.78 | 19.87 | 3,988,445 | -0.96(-4.59%) |
Nov 04, 2008 | 20.00 | 20.90 | 19.97 | 20.82 | 2,738,082 | +1.31(+6.73%) |
Nov 03, 2008 | 19.86 | 20.13 | 19.26 | 19.51 | 2,065,528 | -0.57(-2.82%) |
Oct 31, 2008 | 19.44 | 20.67 | 19.27 | 20.08 | 4,406,802 | +0.22(+1.10%) |
Oct 30, 2008 | 19.58 | 19.92 | 18.72 | 19.86 | 3,644,862 | +1.04(+5.54%) |
Oct 29, 2008 | 18.83 | 19.93 | 18.63 | 18.82 | 3,893,455 | +0.33(+1.78%) |
Oct 28, 2008 | 17.31 | 18.54 | 16.37 | 18.49 | 5,101,140 | +2.00(+12.16%) |
Oct 27, 2008 | 17.22 | 17.98 | 16.46 | 16.49 | 3,802,894 | -1.09(-6.23%) |
Oct 24, 2008 | 16.23 | 18.02 | 16.17 | 17.58 | 6,244,525 | -0.55(-3.05%) |
Oct 23, 2008 | 17.61 | 18.42 | 16.72 | 18.13 | 7,059,711 | +0.85(+4.92%) |
Oct 22, 2008 | 18.35 | 18.39 | 16.82 | 17.28 | 3,408,698 | -1.96(-10.18%) |
Oct 21, 2008 | 19.53 | 20.03 | 18.83 | 19.24 | 2,773,043 | -0.80(-3.98%) |
Oct 20, 2008 | 18.66 | 20.07 | 18.66 | 20.04 | 4,077,180 | +2.00(+11.07%) |
Oct 17, 2008 | 17.53 | 19.44 | 17.21 | 18.04 | 4,977,417 | -0.11(-0.62%) |
Oct 16, 2008 | 17.14 | 18.40 | 15.90 | 18.15 | 5,945,738 | +1.48(+8.86%) |
Oct 15, 2008 | 18.93 | 19.22 | 16.66 | 16.68 | 5,499,916 | -3.27(-16.40%) |
Oct 14, 2008 | 21.10 | 22.31 | 19.06 | 19.95 | 5,402,575 | -0.07(-0.36%) |
Oct 13, 2008 | 17.94 | 20.07 | 17.52 | 20.02 | 4,528,611 | +3.92(+24.38%) |
Oct 10, 2008 | 17.16 | 19.78 | 15.40 | 16.10 | 8,229,806 | -3.76(-18.93%) |
Oct 09, 2008 | 20.90 | 21.23 | 18.33 | 19.86 | 3,888,689 | -0.73(-3.56%) |
Oct 08, 2008 | 19.89 | 21.46 | 19.43 | 20.59 | 5,560,387 | +0.16(+0.81%) |
Oct 07, 2008 | 22.18 | 22.46 | 20.36 | 20.42 | 3,123,073 | -1.39(-6.38%) |
Oct 06, 2008 | 21.43 | 22.02 | 20.16 | 21.81 | 4,543,903 | -0.88(-3.87%) |
Oct 03, 2008 | 22.88 | 24.15 | 22.58 | 22.69 | 2,944,717 | -0.09(-0.41%) |
Oct 02, 2008 | 23.74 | 23.93 | 22.68 | 22.78 | 3,068,402 | -1.57(-6.44%) |
Oct 01, 2008 | 24.43 | 24.70 | 23.44 | 24.35 | 2,927,040 | -0.42(-1.68%) |
Sep 30, 2008 | 24.04 | 24.95 | 23.93 | 24.77 | 2,103,226 | +0.91(+3.81%) |
Sep 29, 2008 | 25.52 | 25.52 | 23.12 | 23.86 | 3,627,151 | -2.55(-9.66%) |
Sep 26, 2008 | 26.18 | 26.52 | 25.62 | 26.41 | 0 | -0.42(-1.57%) |
Sep 25, 2008 | 26.05 | 27.04 | 25.97 | 26.83 | 1,619,896 | +0.58(+2.21%) |
Sep 24, 2008 | 27.05 | 27.05 | 26.17 | 26.25 | 2,454,754 | -0.06(-0.23%) |
Sep 23, 2008 | 26.94 | 27.49 | 26.27 | 26.31 | 4,272,624 | -0.77(-2.85%) |
Sep 22, 2008 | 27.05 | 28.01 | 27.05 | 27.08 | 1,800,777 | -0.42(-1.53%) |
Sep 19, 2008 | 26.86 | 27.97 | 26.46 | 27.50 | 0 | +1.75(+6.81%) |
Sep 18, 2008 | 25.74 | 25.93 | 24.60 | 25.75 | 6,228,778 | +0.78(+3.12%) |
Sep 17, 2008 | 25.37 | 26.13 | 24.70 | 24.97 | 5,379,602 | -0.55(-2.17%) |
Sep 16, 2008 | 24.10 | 25.55 | 23.67 | 25.53 | 6,165,858 | +0.72(+2.90%) |
Sep 15, 2008 | 25.35 | 25.96 | 24.68 | 24.81 | 4,908,736 | -1.64(-6.18%) |
Sep 12, 2008 | 25.70 | 26.53 | 25.60 | 26.44 | 5,768,185 | +0.76(+2.95%) |
Sep 11, 2008 | 25.18 | 25.72 | 24.70 | 25.68 | 5,374,567 | +0.38(+1.51%) |
Sep 10, 2008 | 24.71 | 25.55 | 24.60 | 25.30 | 4,034,379 | +0.84(+3.45%) |
Sep 09, 2008 | 25.92 | 25.92 | 24.44 | 24.46 | 3,314,554 | -1.71(-6.55%) |
Sep 08, 2008 | 26.83 | 26.94 | 25.88 | 26.17 | 3,416,509 | -0.16(-0.60%) |
Sep 05, 2008 | 26.44 | 26.50 | 25.68 | 26.33 | 0 | -0.07(-0.27%) |
Sep 04, 2008 | 26.97 | 27.19 | 26.05 | 26.40 | 3,906,955 | -0.59(-2.17%) |
Sep 03, 2008 | 26.92 | 27.41 | 26.61 | 26.99 | 2,808,518 | -0.10(-0.37%) |