Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 17.45 | 17.66 | 17.32 | 17.66 | 255,455 | +0.04(+0.21%) |
Nov 26, 2008 | 16.78 | 17.68 | 16.52 | 17.62 | 596,024 | +0.43(+2.52%) |
Nov 25, 2008 | 17.05 | 17.19 | 16.37 | 17.19 | 906,065 | +0.32(+1.87%) |
Nov 24, 2008 | 17.74 | 17.74 | 16.40 | 16.87 | 1,444,468 | -0.71(-4.05%) |
Nov 21, 2008 | 16.40 | 17.58 | 15.79 | 17.58 | 1,002,818 | +1.52(+9.46%) |
Nov 20, 2008 | 16.87 | 17.74 | 16.00 | 16.06 | 1,051,405 | -0.98(-5.77%) |
Nov 19, 2008 | 17.78 | 18.46 | 17.05 | 17.05 | 798,364 | -0.72(-4.05%) |
Nov 18, 2008 | 17.54 | 18.07 | 17.10 | 17.77 | 600,214 | +0.18(+1.04%) |
Nov 17, 2008 | 17.35 | 18.41 | 17.25 | 17.58 | 440,405 | +0.08(+0.46%) |
Nov 14, 2008 | 18.36 | 18.63 | 17.44 | 17.50 | 532,376 | -1.15(-6.14%) |
Nov 13, 2008 | 16.72 | 18.65 | 16.51 | 18.65 | 1,214,868 | +1.98(+11.90%) |
Nov 12, 2008 | 16.83 | 17.08 | 16.63 | 16.66 | 598,004 | -0.45(-2.62%) |
Nov 11, 2008 | 17.01 | 17.88 | 16.67 | 17.11 | 452,130 | -0.04(-0.26%) |
Nov 10, 2008 | 17.94 | 17.96 | 16.85 | 17.16 | 455,737 | -0.48(-2.71%) |
Nov 07, 2008 | 17.52 | 17.92 | 17.05 | 17.63 | 468,184 | +0.30(+1.74%) |
Nov 06, 2008 | 17.61 | 17.98 | 17.30 | 17.33 | 412,010 | -0.24(-1.38%) |
Nov 05, 2008 | 18.38 | 18.54 | 17.51 | 17.57 | 450,363 | -0.96(-5.19%) |
Nov 04, 2008 | 19.22 | 19.34 | 18.25 | 18.54 | 377,314 | -0.35(-1.83%) |
Nov 03, 2008 | 18.58 | 19.09 | 18.36 | 18.88 | 427,890 | +0.35(+1.90%) |
Oct 31, 2008 | 18.05 | 18.90 | 17.84 | 18.53 | 586,800 | +0.38(+2.10%) |
Oct 30, 2008 | 18.09 | 18.36 | 17.63 | 18.15 | 473,411 | +0.10(+0.53%) |
Oct 29, 2008 | 17.82 | 18.62 | 17.49 | 18.05 | 606,631 | +0.17(+0.94%) |
Oct 28, 2008 | 16.75 | 17.90 | 16.37 | 17.88 | 746,723 | +1.34(+8.13%) |
Oct 27, 2008 | 17.52 | 17.72 | 16.54 | 16.54 | 699,558 | -0.88(-5.06%) |
Oct 24, 2008 | 17.41 | 18.00 | 16.89 | 17.42 | 656,222 | -1.05(-5.69%) |
Oct 23, 2008 | 17.63 | 18.65 | 17.17 | 18.47 | 891,918 | +0.97(+5.54%) |
Oct 22, 2008 | 18.32 | 18.32 | 17.28 | 17.50 | 1,011,551 | -1.29(-6.84%) |
Oct 21, 2008 | 18.93 | 19.44 | 18.71 | 18.79 | 618,820 | -0.51(-2.63%) |
Oct 20, 2008 | 19.00 | 19.39 | 18.68 | 19.29 | 791,500 | +0.51(+2.74%) |
Oct 17, 2008 | 18.47 | 20.27 | 18.47 | 18.78 | 1,255,801 | -0.66(-3.40%) |
Oct 16, 2008 | 17.06 | 19.56 | 16.54 | 19.44 | 1,304,545 | +2.24(+13.02%) |
Oct 15, 2008 | 18.53 | 18.57 | 17.20 | 17.20 | 551,809 | -1.56(-8.34%) |
Oct 14, 2008 | 19.45 | 19.70 | 18.26 | 18.76 | 541,054 | -0.35(-1.84%) |
Oct 13, 2008 | 17.79 | 19.12 | 17.09 | 19.12 | 748,271 | +1.75(+10.06%) |
Oct 10, 2008 | 15.75 | 17.81 | 15.46 | 17.37 | 997,724 | +0.96(+5.86%) |
Oct 09, 2008 | 18.08 | 18.44 | 16.38 | 16.41 | 768,761 | -1.51(-8.44%) |
Oct 08, 2008 | 17.46 | 18.65 | 17.17 | 17.92 | 800,174 | +0.03(+0.16%) |
Oct 07, 2008 | 19.04 | 19.40 | 17.89 | 17.89 | 978,016 | -0.99(-5.25%) |
Oct 06, 2008 | 19.49 | 19.74 | 18.26 | 18.88 | 1,158,164 | -1.01(-5.06%) |
Oct 03, 2008 | 20.39 | 20.82 | 19.78 | 19.89 | 635,856 | -0.32(-1.60%) |
Oct 02, 2008 | 20.88 | 20.97 | 20.06 | 20.21 | 430,205 | -0.62(-3.00%) |
Oct 01, 2008 | 20.56 | 20.86 | 20.49 | 20.84 | 336,143 | +0.18(+0.85%) |
Sep 30, 2008 | 20.63 | 20.80 | 20.36 | 20.66 | 626,158 | +0.40(+1.96%) |
Sep 29, 2008 | 21.05 | 21.09 | 20.14 | 20.26 | 639,254 | -1.09(-5.09%) |
Sep 26, 2008 | 20.67 | 21.40 | 20.56 | 21.35 | 0 | +0.49(+2.36%) |
Sep 25, 2008 | 20.38 | 21.10 | 20.36 | 20.86 | 413,179 | +0.44(+2.16%) |
Sep 24, 2008 | 21.11 | 21.11 | 20.25 | 20.42 | 473,257 | -0.77(-3.64%) |
Sep 23, 2008 | 21.12 | 21.66 | 21.08 | 21.19 | 602,948 | -0.05(-0.24%) |
Sep 22, 2008 | 21.78 | 21.81 | 21.14 | 21.24 | 445,506 | -0.55(-2.53%) |
Sep 19, 2008 | 22.74 | 23.49 | 21.59 | 21.79 | 0 | +0.21(+0.99%) |
Sep 18, 2008 | 21.42 | 21.78 | 20.89 | 21.58 | 901,813 | +0.56(+2.66%) |
Sep 17, 2008 | 21.89 | 21.94 | 21.02 | 21.02 | 428,402 | -1.13(-5.11%) |
Sep 16, 2008 | 21.33 | 22.15 | 21.17 | 22.15 | 464,803 | +0.73(+3.43%) |
Sep 15, 2008 | 21.31 | 22.14 | 21.27 | 21.42 | 386,169 | -0.60(-2.74%) |
Sep 12, 2008 | 21.80 | 22.10 | 21.61 | 22.02 | 308,363 | +0.14(+0.64%) |
Sep 11, 2008 | 21.42 | 21.91 | 21.26 | 21.88 | 451,994 | +0.11(+0.51%) |
Sep 10, 2008 | 21.45 | 21.91 | 21.34 | 21.77 | 370,407 | +0.36(+1.68%) |
Sep 09, 2008 | 21.92 | 22.22 | 21.41 | 21.41 | 383,585 | -0.51(-2.31%) |
Sep 08, 2008 | 21.56 | 22.14 | 21.42 | 21.91 | 372,361 | +0.50(+2.33%) |
Sep 05, 2008 | 21.21 | 21.47 | 20.84 | 21.42 | 0 | +0.03(+0.14%) |
Sep 04, 2008 | 21.83 | 21.83 | 21.19 | 21.39 | 537,725 | -0.52(-2.38%) |
Sep 03, 2008 | 21.44 | 22.00 | 21.43 | 21.91 | 558,229 | +0.43(+1.98%) |