Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 20.67 | 21.36 | 20.65 | 21.31 | 237,175 | +0.72(+3.51%) |
Nov 26, 2008 | 19.68 | 20.64 | 19.48 | 20.59 | 607,729 | +0.57(+2.85%) |
Nov 25, 2008 | 20.14 | 20.41 | 19.40 | 20.02 | 941,676 | -0.11(-0.57%) |
Nov 24, 2008 | 19.81 | 20.58 | 19.43 | 20.13 | 876,738 | +0.44(+2.24%) |
Nov 21, 2008 | 19.52 | 19.83 | 18.15 | 19.69 | 1,365,082 | +0.29(+1.49%) |
Nov 20, 2008 | 19.87 | 20.34 | 19.36 | 19.40 | 879,660 | -0.60(-3.01%) |
Nov 19, 2008 | 21.22 | 21.32 | 19.56 | 20.00 | 1,187,900 | -1.18(-5.57%) |
Nov 18, 2008 | 21.04 | 21.40 | 20.36 | 21.18 | 1,273,815 | +0.18(+0.87%) |
Nov 17, 2008 | 21.37 | 21.76 | 20.96 | 21.00 | 754,636 | -0.44(-2.06%) |
Nov 14, 2008 | 21.84 | 22.20 | 21.01 | 21.44 | 0 | -0.54(-2.46%) |
Nov 13, 2008 | 21.44 | 21.98 | 19.84 | 21.98 | 1,148,817 | +0.36(+1.65%) |
Nov 12, 2008 | 21.77 | 22.11 | 21.55 | 21.63 | 882,240 | -0.25(-1.15%) |
Nov 11, 2008 | 21.76 | 22.18 | 21.40 | 21.88 | 825,406 | +0.00(+0.00%) |
Nov 10, 2008 | 21.92 | 22.27 | 21.44 | 21.88 | 708,887 | +0.19(+0.88%) |
Nov 07, 2008 | 22.04 | 22.43 | 21.25 | 21.69 | 750,409 | -0.31(-1.42%) |
Nov 06, 2008 | 21.98 | 22.83 | 21.54 | 22.00 | 1,040,502 | -0.04(-0.17%) |
Nov 05, 2008 | 22.01 | 22.31 | 21.92 | 22.04 | 712,931 | -0.14(-0.62%) |
Nov 04, 2008 | 22.52 | 22.63 | 22.11 | 22.17 | 956,140 | -0.05(-0.21%) |
Nov 03, 2008 | 22.52 | 22.86 | 22.06 | 22.22 | 696,584 | -0.40(-1.78%) |
Oct 31, 2008 | 21.97 | 22.86 | 21.64 | 22.62 | 1,071,649 | +0.59(+2.66%) |
Oct 30, 2008 | 19.79 | 22.38 | 18.93 | 22.04 | 2,777,106 | +2.53(+13.00%) |
Oct 29, 2008 | 19.12 | 20.04 | 18.93 | 19.50 | 778,313 | +0.14(+0.75%) |
Oct 28, 2008 | 17.99 | 19.36 | 17.71 | 19.36 | 595,818 | +1.57(+8.81%) |
Oct 27, 2008 | 17.89 | 18.31 | 17.13 | 17.79 | 769,308 | -0.31(-1.72%) |
Oct 24, 2008 | 17.74 | 18.31 | 17.38 | 18.10 | 775,036 | -0.26(-1.41%) |
Oct 23, 2008 | 19.08 | 19.49 | 17.67 | 18.36 | 649,485 | -0.67(-3.52%) |
Oct 22, 2008 | 20.10 | 20.10 | 18.80 | 19.03 | 880,820 | -1.12(-5.55%) |
Oct 21, 2008 | 21.34 | 21.56 | 20.15 | 20.15 | 619,349 | -1.40(-6.50%) |
Oct 20, 2008 | 20.70 | 21.55 | 20.36 | 21.55 | 922,078 | +1.07(+5.24%) |
Oct 17, 2008 | 19.81 | 20.81 | 19.27 | 20.48 | 1,162,830 | +0.53(+2.63%) |
Oct 16, 2008 | 19.26 | 20.31 | 18.41 | 19.95 | 1,114,443 | +0.77(+4.01%) |
Oct 15, 2008 | 21.63 | 21.96 | 19.04 | 19.18 | 1,735,149 | -2.51(-11.58%) |
Oct 14, 2008 | 22.46 | 22.46 | 20.48 | 21.69 | 1,494,657 | -0.14(-0.66%) |
Oct 13, 2008 | 22.07 | 22.91 | 17.89 | 21.84 | 9,523,368 | +0.31(+1.45%) |
Oct 10, 2008 | 21.63 | 22.16 | 20.84 | 21.53 | 1,980,285 | -0.56(-2.52%) |
Oct 09, 2008 | 22.86 | 23.49 | 22.06 | 22.08 | 1,465,402 | -0.65(-2.88%) |
Oct 08, 2008 | 22.65 | 22.94 | 21.88 | 22.74 | 1,499,048 | -0.23(-0.99%) |
Oct 07, 2008 | 24.09 | 24.39 | 22.90 | 22.97 | 1,130,341 | -0.97(-4.07%) |
Oct 06, 2008 | 24.75 | 24.75 | 22.79 | 23.94 | 1,802,617 | -0.95(-3.82%) |
Oct 03, 2008 | 25.46 | 25.81 | 24.66 | 24.89 | 0 | -0.49(-1.95%) |
Oct 02, 2008 | 25.05 | 25.58 | 25.03 | 25.39 | 879,562 | +0.01(+0.03%) |
Oct 01, 2008 | 25.87 | 26.28 | 24.90 | 25.38 | 1,024,107 | +0.18(+0.69%) |
Sep 30, 2008 | 24.50 | 25.40 | 23.61 | 25.20 | 941,522 | +0.88(+3.60%) |
Sep 29, 2008 | 25.20 | 25.50 | 23.39 | 24.33 | 539,822 | -1.38(-5.36%) |
Sep 26, 2008 | 25.25 | 25.77 | 25.10 | 25.71 | 0 | +0.03(+0.12%) |
Sep 25, 2008 | 25.50 | 25.89 | 25.04 | 25.68 | 323,182 | +0.23(+0.90%) |
Sep 24, 2008 | 25.49 | 25.95 | 25.21 | 25.45 | 450,637 | +0.04(+0.15%) |
Sep 23, 2008 | 25.26 | 26.08 | 25.04 | 25.41 | 509,260 | +0.10(+0.39%) |
Sep 22, 2008 | 26.11 | 26.64 | 25.17 | 25.31 | 369,588 | -0.78(-2.98%) |
Sep 19, 2008 | 24.66 | 26.59 | 24.66 | 26.09 | 0 | +0.78(+3.07%) |
Sep 18, 2008 | 23.94 | 25.31 | 23.33 | 25.31 | 1,311,545 | +1.52(+6.40%) |
Sep 17, 2008 | 24.93 | 24.94 | 23.29 | 23.79 | 1,690,867 | -1.47(-5.82%) |
Sep 16, 2008 | 25.33 | 25.57 | 24.53 | 25.26 | 1,166,622 | -0.21(-0.81%) |
Sep 15, 2008 | 26.51 | 26.55 | 25.36 | 25.46 | 1,049,042 | -1.28(-4.78%) |
Sep 12, 2008 | 26.89 | 26.95 | 26.57 | 26.74 | 1,552,104 | -0.07(-0.26%) |
Sep 11, 2008 | 28.23 | 28.23 | 24.99 | 26.81 | 6,466,368 | -1.73(-6.05%) |
Sep 10, 2008 | 28.69 | 28.96 | 28.35 | 28.54 | 435,695 | -0.13(-0.45%) |
Sep 09, 2008 | 29.46 | 29.65 | 28.42 | 28.67 | 700,922 | -0.86(-2.91%) |
Sep 08, 2008 | 29.59 | 29.76 | 29.09 | 29.53 | 375,287 | +0.28(+0.96%) |
Sep 05, 2008 | 29.36 | 29.44 | 28.93 | 29.25 | 0 | -0.26(-0.88%) |
Sep 04, 2008 | 29.75 | 29.76 | 29.34 | 29.50 | 596,996 | -0.39(-1.30%) |
Sep 03, 2008 | 29.86 | 30.00 | 29.65 | 29.89 | 428,798 | +0.09(+0.31%) |