Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 17.82 | 18.10 | 17.49 | 18.09 | 691,780 | +0.18(+0.99%) |
Nov 26, 2008 | 16.36 | 18.10 | 16.36 | 17.91 | 1,877,401 | +0.73(+4.26%) |
Nov 25, 2008 | 17.35 | 17.39 | 16.38 | 17.18 | 3,062,034 | +0.57(+3.41%) |
Nov 24, 2008 | 14.74 | 16.94 | 14.71 | 16.61 | 2,598,015 | +2.16(+14.95%) |
Nov 21, 2008 | 14.53 | 14.53 | 13.55 | 14.45 | 2,844,639 | +0.40(+2.83%) |
Nov 20, 2008 | 14.15 | 15.11 | 13.53 | 14.05 | 4,171,573 | -0.34(-2.38%) |
Nov 19, 2008 | 16.57 | 16.63 | 14.38 | 14.40 | 3,019,998 | -2.18(-13.15%) |
Nov 18, 2008 | 16.34 | 16.92 | 15.99 | 16.58 | 2,125,285 | +0.16(+0.97%) |
Nov 17, 2008 | 15.99 | 17.39 | 15.71 | 16.42 | 1,830,459 | +0.24(+1.48%) |
Nov 14, 2008 | 17.55 | 17.73 | 16.08 | 16.18 | 2,743,809 | -1.64(-9.18%) |
Nov 13, 2008 | 16.95 | 18.02 | 15.14 | 17.81 | 5,660,830 | +1.00(+5.94%) |
Nov 12, 2008 | 16.88 | 17.95 | 16.67 | 16.82 | 2,144,816 | -0.44(-2.53%) |
Nov 11, 2008 | 17.78 | 17.98 | 17.25 | 17.25 | 2,516,719 | -0.51(-2.85%) |
Nov 10, 2008 | 18.77 | 18.98 | 17.49 | 17.76 | 1,851,506 | -0.40(-2.19%) |
Nov 07, 2008 | 18.49 | 18.97 | 17.53 | 18.16 | 1,470,582 | +0.23(+1.25%) |
Nov 06, 2008 | 18.30 | 18.71 | 17.87 | 17.93 | 1,821,969 | -0.48(-2.62%) |
Nov 05, 2008 | 19.31 | 19.99 | 18.30 | 18.41 | 2,219,374 | -1.27(-6.45%) |
Nov 04, 2008 | 19.16 | 19.71 | 18.38 | 19.68 | 2,457,584 | +1.00(+5.34%) |
Nov 03, 2008 | 18.55 | 18.83 | 18.00 | 18.69 | 1,875,344 | +0.05(+0.25%) |
Oct 31, 2008 | 18.31 | 18.98 | 17.81 | 18.64 | 1,790,426 | +0.32(+1.77%) |
Oct 30, 2008 | 18.48 | 19.13 | 17.77 | 18.32 | 2,336,758 | +0.36(+1.98%) |
Oct 29, 2008 | 18.21 | 19.44 | 17.58 | 17.96 | 2,030,420 | -0.35(-1.92%) |
Oct 28, 2008 | 17.49 | 18.33 | 16.11 | 18.31 | 2,474,800 | +1.35(+7.99%) |
Oct 27, 2008 | 17.23 | 18.49 | 16.65 | 16.96 | 2,359,080 | -0.60(-3.44%) |
Oct 24, 2008 | 17.65 | 18.96 | 17.19 | 17.56 | 5,541,982 | -2.69(-13.29%) |
Oct 23, 2008 | 21.34 | 21.98 | 19.24 | 20.25 | 2,459,943 | -0.73(-3.46%) |
Oct 22, 2008 | 21.07 | 22.16 | 20.22 | 20.98 | 3,008,581 | -0.39(-1.82%) |
Oct 21, 2008 | 21.89 | 22.76 | 21.28 | 21.37 | 2,009,314 | -0.89(-4.00%) |
Oct 20, 2008 | 21.20 | 22.78 | 21.20 | 22.26 | 1,580,136 | +0.74(+3.42%) |
Oct 17, 2008 | 20.62 | 22.48 | 20.05 | 21.52 | 2,214,928 | -0.03(-0.13%) |
Oct 16, 2008 | 19.70 | 21.55 | 18.71 | 21.55 | 2,403,571 | +1.91(+9.71%) |
Oct 15, 2008 | 22.46 | 22.55 | 19.64 | 19.64 | 2,180,783 | -3.45(-14.92%) |
Oct 14, 2008 | 26.16 | 26.16 | 22.56 | 23.09 | 2,400,277 | -1.58(-6.42%) |
Oct 13, 2008 | 22.50 | 24.67 | 22.11 | 24.67 | 2,979,976 | +2.89(+13.28%) |
Oct 10, 2008 | 18.02 | 22.23 | 17.20 | 21.78 | 3,446,688 | +2.60(+13.54%) |
Oct 09, 2008 | 19.90 | 21.35 | 18.82 | 19.18 | 2,537,965 | -0.65(-3.26%) |
Oct 08, 2008 | 19.19 | 20.89 | 18.87 | 19.83 | 2,764,953 | +0.01(+0.07%) |
Oct 07, 2008 | 21.48 | 21.55 | 19.75 | 19.82 | 2,045,576 | -1.14(-5.46%) |
Oct 06, 2008 | 21.09 | 21.25 | 19.07 | 20.96 | 3,392,912 | -0.80(-3.66%) |
Oct 03, 2008 | 21.38 | 22.76 | 21.24 | 21.76 | 0 | +0.91(+4.36%) |
Oct 02, 2008 | 24.12 | 24.12 | 20.68 | 20.85 | 2,350,221 | -3.38(-13.93%) |
Oct 01, 2008 | 23.84 | 24.28 | 23.38 | 24.22 | 1,889,214 | +0.21(+0.86%) |
Sep 30, 2008 | 23.32 | 24.06 | 22.56 | 24.02 | 1,469,531 | +1.43(+6.31%) |
Sep 29, 2008 | 24.37 | 24.46 | 22.09 | 22.59 | 1,569,995 | -2.23(-8.99%) |
Sep 26, 2008 | 24.54 | 24.92 | 23.98 | 24.82 | 0 | -0.20(-0.81%) |
Sep 25, 2008 | 24.75 | 25.40 | 24.50 | 25.02 | 998,757 | +0.52(+2.10%) |
Sep 24, 2008 | 25.14 | 25.26 | 24.37 | 24.51 | 1,152,676 | -0.63(-2.50%) |
Sep 23, 2008 | 24.98 | 25.85 | 24.86 | 25.14 | 1,395,321 | +0.19(+0.77%) |
Sep 22, 2008 | 25.27 | 26.19 | 24.91 | 24.94 | 1,708,592 | -0.68(-2.67%) |
Sep 19, 2008 | 25.84 | 27.83 | 23.97 | 25.63 | 0 | +2.23(+9.51%) |
Sep 18, 2008 | 23.55 | 24.39 | 22.55 | 23.40 | 2,608,613 | +0.06(+0.26%) |
Sep 17, 2008 | 24.34 | 24.35 | 22.74 | 23.34 | 2,019,927 | -1.38(-5.59%) |
Sep 16, 2008 | 23.35 | 24.80 | 23.07 | 24.72 | 1,861,731 | +0.84(+3.51%) |
Sep 15, 2008 | 22.95 | 24.61 | 22.62 | 23.88 | 1,632,300 | -0.85(-3.45%) |
Sep 12, 2008 | 24.69 | 25.32 | 24.44 | 24.74 | 2,448,682 | -0.11(-0.43%) |
Sep 11, 2008 | 23.76 | 24.90 | 23.67 | 24.85 | 1,422,625 | +0.82(+3.39%) |
Sep 10, 2008 | 23.84 | 24.44 | 23.71 | 24.03 | 2,401,356 | +0.28(+1.16%) |
Sep 09, 2008 | 24.70 | 25.09 | 23.70 | 23.75 | 2,511,896 | -1.12(-4.49%) |
Sep 08, 2008 | 25.23 | 25.79 | 24.76 | 24.87 | 2,317,411 | +0.39(+1.61%) |
Sep 05, 2008 | 24.81 | 24.85 | 23.68 | 24.48 | 0 | -0.49(-1.97%) |
Sep 04, 2008 | 27.47 | 27.51 | 24.77 | 24.97 | 3,346,249 | -2.50(-9.11%) |
Sep 03, 2008 | 27.49 | 28.18 | 27.25 | 27.47 | 1,915,164 | +0.02(+0.07%) |