Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 14.07 | 14.17 | 13.78 | 14.01 | 1,007,418 | -0.10(-0.72%) |
Nov 26, 2008 | 13.51 | 14.12 | 13.37 | 14.11 | 2,115,615 | +0.32(+2.30%) |
Nov 25, 2008 | 14.05 | 14.36 | 13.50 | 13.80 | 2,875,576 | -0.18(-1.32%) |
Nov 24, 2008 | 13.73 | 14.15 | 13.57 | 13.98 | 4,094,359 | +0.55(+4.06%) |
Nov 21, 2008 | 13.09 | 13.64 | 12.58 | 13.44 | 4,713,993 | +0.45(+3.50%) |
Nov 20, 2008 | 14.12 | 14.12 | 12.97 | 12.98 | 5,705,204 | -1.48(-10.25%) |
Nov 19, 2008 | 15.63 | 15.97 | 14.45 | 14.46 | 3,898,363 | -1.20(-7.66%) |
Nov 18, 2008 | 15.86 | 15.98 | 15.21 | 15.66 | 2,787,466 | -0.07(-0.47%) |
Nov 17, 2008 | 15.95 | 16.05 | 15.65 | 15.74 | 3,167,199 | -0.28(-1.74%) |
Nov 14, 2008 | 16.65 | 17.17 | 16.00 | 16.02 | 2,883,336 | -0.96(-5.66%) |
Nov 13, 2008 | 16.18 | 17.00 | 15.86 | 16.98 | 3,776,180 | +0.77(+4.77%) |
Nov 12, 2008 | 16.62 | 16.96 | 16.18 | 16.20 | 3,673,351 | -0.67(-4.00%) |
Nov 11, 2008 | 16.83 | 17.21 | 16.47 | 16.88 | 2,323,284 | -0.13(-0.76%) |
Nov 10, 2008 | 17.39 | 17.65 | 16.89 | 17.01 | 2,763,766 | -0.05(-0.32%) |
Nov 07, 2008 | 16.49 | 17.06 | 16.40 | 17.06 | 3,426,294 | +0.67(+4.09%) |
Nov 06, 2008 | 16.08 | 16.70 | 16.08 | 16.39 | 2,668,322 | +0.07(+0.41%) |
Nov 05, 2008 | 16.51 | 17.14 | 16.20 | 16.33 | 5,333,671 | -1.81(-9.99%) |
Nov 04, 2008 | 18.40 | 18.62 | 17.90 | 18.14 | 2,536,793 | -0.22(-1.22%) |
Nov 03, 2008 | 18.51 | 18.66 | 18.05 | 18.36 | 1,410,262 | +0.00(+0.02%) |
Oct 31, 2008 | 18.20 | 18.63 | 18.07 | 18.36 | 2,190,689 | +0.14(+0.78%) |
Oct 30, 2008 | 18.41 | 18.95 | 17.86 | 18.22 | 2,443,050 | +0.15(+0.85%) |
Oct 29, 2008 | 17.76 | 18.68 | 17.35 | 18.06 | 3,335,968 | +0.78(+4.51%) |
Oct 28, 2008 | 16.89 | 17.58 | 16.27 | 17.28 | 3,010,466 | +0.65(+3.91%) |
Oct 27, 2008 | 16.98 | 17.49 | 16.57 | 16.63 | 2,275,036 | -0.61(-3.55%) |
Oct 24, 2008 | 16.86 | 18.20 | 16.67 | 17.24 | 2,528,674 | -0.18(-1.01%) |
Oct 23, 2008 | 17.75 | 18.58 | 16.73 | 17.42 | 2,024,531 | -0.30(-1.70%) |
Oct 22, 2008 | 18.33 | 18.45 | 17.39 | 17.72 | 1,910,118 | -0.75(-4.06%) |
Oct 21, 2008 | 18.89 | 19.21 | 18.42 | 18.47 | 2,415,671 | -0.30(-1.61%) |
Oct 20, 2008 | 18.29 | 18.78 | 18.10 | 18.77 | 1,265,723 | +0.49(+2.70%) |
Oct 17, 2008 | 17.78 | 18.99 | 17.41 | 18.28 | 2,414,034 | -0.01(-0.06%) |
Oct 16, 2008 | 16.93 | 18.33 | 16.70 | 18.29 | 3,036,450 | +1.29(+7.59%) |
Oct 15, 2008 | 18.18 | 19.12 | 17.00 | 17.00 | 1,624,870 | -1.37(-7.45%) |
Oct 14, 2008 | 18.73 | 19.15 | 18.11 | 18.37 | 2,312,238 | -0.37(-1.97%) |
Oct 13, 2008 | 17.58 | 18.75 | 17.26 | 18.74 | 2,941,455 | +1.45(+8.42%) |
Oct 10, 2008 | 17.38 | 18.21 | 16.06 | 17.28 | 4,817,903 | -0.47(-2.63%) |
Oct 09, 2008 | 19.25 | 19.51 | 17.65 | 17.75 | 3,444,473 | -1.49(-7.75%) |
Oct 08, 2008 | 19.47 | 20.01 | 19.16 | 19.24 | 3,463,693 | -0.43(-2.17%) |
Oct 07, 2008 | 20.49 | 20.74 | 19.67 | 19.67 | 2,299,875 | -0.65(-3.19%) |
Oct 06, 2008 | 20.58 | 21.22 | 19.53 | 20.31 | 2,783,225 | -0.60(-2.89%) |
Oct 03, 2008 | 21.59 | 21.77 | 20.84 | 20.92 | 1,575,081 | -0.49(-2.29%) |
Oct 02, 2008 | 21.38 | 21.83 | 21.18 | 21.41 | 2,047,667 | +0.02(+0.09%) |
Oct 01, 2008 | 21.07 | 21.69 | 21.07 | 21.39 | 2,026,615 | +0.27(+1.30%) |
Sep 30, 2008 | 21.04 | 21.11 | 20.29 | 21.11 | 2,165,291 | +0.87(+4.28%) |
Sep 29, 2008 | 21.16 | 21.73 | 20.21 | 20.25 | 1,727,076 | -1.25(-5.80%) |
Sep 26, 2008 | 20.78 | 21.63 | 20.78 | 21.49 | 1,500,019 | +0.28(+1.31%) |
Sep 25, 2008 | 20.84 | 21.35 | 20.84 | 21.22 | 1,314,933 | +0.42(+2.00%) |
Sep 24, 2008 | 20.94 | 21.16 | 20.56 | 20.80 | 1,472,375 | -0.17(-0.82%) |
Sep 23, 2008 | 20.99 | 21.32 | 20.86 | 20.97 | 1,284,100 | -0.02(-0.07%) |
Sep 22, 2008 | 21.31 | 21.56 | 20.94 | 20.99 | 1,388,656 | -0.53(-2.46%) |
Sep 19, 2008 | 22.31 | 23.02 | 21.40 | 21.52 | 3,711,627 | -0.15(-0.71%) |
Sep 18, 2008 | 22.37 | 22.37 | 20.91 | 21.67 | 3,863,459 | +0.52(+2.47%) |
Sep 17, 2008 | 22.07 | 22.39 | 21.13 | 21.15 | 3,025,633 | -1.16(-5.22%) |
Sep 16, 2008 | 22.87 | 23.17 | 21.91 | 22.31 | 3,570,971 | -0.35(-1.52%) |
Sep 15, 2008 | 22.36 | 23.14 | 22.36 | 22.66 | 2,080,843 | -0.37(-1.60%) |
Sep 12, 2008 | 22.60 | 23.24 | 22.60 | 23.03 | 1,684,093 | -0.24(-1.04%) |
Sep 11, 2008 | 22.71 | 23.30 | 22.36 | 23.27 | 2,458,113 | +0.42(+1.84%) |
Sep 10, 2008 | 22.91 | 23.13 | 22.41 | 22.85 | 2,765,416 | +0.10(+0.45%) |
Sep 09, 2008 | 22.68 | 22.88 | 22.65 | 22.75 | 2,049,776 | +0.11(+0.48%) |
Sep 08, 2008 | 22.67 | 22.83 | 22.33 | 22.64 | 1,901,081 | +0.17(+0.77%) |
Sep 05, 2008 | 22.46 | 22.92 | 22.26 | 22.47 | 1,501,547 | -0.16(-0.71%) |
Sep 04, 2008 | 22.82 | 22.98 | 22.63 | 22.63 | 2,016,983 | -0.37(-1.62%) |
Sep 03, 2008 | 23.05 | 23.23 | 22.90 | 23.00 | 1,612,015 | -0.11(-0.46%) |