Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 20.54 | 20.79 | 20.19 | 20.79 | 656,708 | +0.33(+1.62%) |
Nov 26, 2008 | 19.69 | 20.54 | 19.37 | 20.46 | 1,124,942 | +0.45(+2.23%) |
Nov 25, 2008 | 20.23 | 20.44 | 19.11 | 20.01 | 1,539,867 | +0.16(+0.81%) |
Nov 24, 2008 | 19.10 | 20.22 | 18.78 | 19.85 | 2,009,417 | +1.05(+5.56%) |
Nov 21, 2008 | 17.55 | 18.82 | 17.28 | 18.80 | 2,204,919 | +1.57(+9.11%) |
Nov 20, 2008 | 17.33 | 18.71 | 17.07 | 17.23 | 2,704,991 | +0.03(+0.18%) |
Nov 19, 2008 | 18.22 | 18.62 | 17.20 | 17.20 | 1,199,859 | -1.03(-5.65%) |
Nov 18, 2008 | 18.26 | 18.50 | 17.69 | 18.23 | 1,208,462 | -0.07(-0.38%) |
Nov 17, 2008 | 18.40 | 18.91 | 18.23 | 18.30 | 1,278,851 | -0.30(-1.61%) |
Nov 14, 2008 | 19.03 | 19.43 | 18.44 | 18.60 | 0 | -0.85(-4.39%) |
Nov 13, 2008 | 17.74 | 19.46 | 17.47 | 19.46 | 1,939,810 | +1.82(+10.34%) |
Nov 12, 2008 | 17.97 | 18.15 | 17.48 | 17.63 | 1,207,164 | -0.72(-3.94%) |
Nov 11, 2008 | 18.17 | 18.68 | 17.95 | 18.36 | 1,353,224 | -0.02(-0.08%) |
Nov 10, 2008 | 18.83 | 19.01 | 17.92 | 18.37 | 1,169,482 | -0.14(-0.75%) |
Nov 07, 2008 | 18.02 | 18.55 | 17.78 | 18.51 | 1,363,393 | +0.62(+3.48%) |
Nov 06, 2008 | 18.57 | 18.97 | 17.73 | 17.89 | 1,617,239 | -0.76(-4.08%) |
Nov 05, 2008 | 19.16 | 19.62 | 18.60 | 18.65 | 1,150,344 | -0.88(-4.49%) |
Nov 04, 2008 | 19.55 | 19.90 | 19.26 | 19.53 | 1,568,910 | +0.38(+2.01%) |
Nov 03, 2008 | 19.07 | 19.47 | 18.81 | 19.14 | 1,540,655 | +0.03(+0.16%) |
Oct 31, 2008 | 18.43 | 19.47 | 18.34 | 19.11 | 0 | +0.59(+3.20%) |
Oct 30, 2008 | 18.47 | 18.63 | 17.86 | 18.52 | 2,085,674 | +0.48(+2.64%) |
Oct 29, 2008 | 18.89 | 18.89 | 17.99 | 18.04 | 2,665,723 | -0.72(-3.85%) |
Oct 28, 2008 | 17.02 | 18.83 | 16.64 | 18.77 | 2,223,626 | +2.09(+12.50%) |
Oct 27, 2008 | 17.23 | 17.82 | 16.56 | 16.68 | 2,089,442 | -0.73(-4.20%) |
Oct 24, 2008 | 16.81 | 17.90 | 16.61 | 17.41 | 2,208,353 | -0.15(-0.88%) |
Oct 23, 2008 | 18.03 | 18.32 | 16.70 | 17.57 | 2,976,791 | -0.42(-2.31%) |
Oct 22, 2008 | 17.13 | 18.16 | 17.13 | 17.98 | 3,002,055 | +0.09(+0.52%) |
Oct 21, 2008 | 17.51 | 18.63 | 17.51 | 17.89 | 1,261,910 | -0.18(-0.98%) |
Oct 20, 2008 | 17.60 | 18.07 | 17.28 | 18.07 | 1,551,996 | +0.64(+3.66%) |
Oct 17, 2008 | 16.93 | 18.00 | 16.70 | 17.43 | 0 | -0.17(-0.96%) |
Oct 16, 2008 | 16.54 | 17.70 | 15.86 | 17.60 | 2,581,335 | +1.00(+6.03%) |
Oct 15, 2008 | 18.29 | 18.29 | 16.60 | 16.60 | 2,448,279 | -1.73(-9.45%) |
Oct 14, 2008 | 19.58 | 19.71 | 17.91 | 18.33 | 2,418,651 | -0.76(-3.99%) |
Oct 13, 2008 | 18.73 | 19.09 | 17.90 | 19.09 | 1,536,151 | +1.07(+5.93%) |
Oct 10, 2008 | 17.10 | 18.68 | 16.42 | 18.02 | 2,767,997 | +0.54(+3.08%) |
Oct 09, 2008 | 18.53 | 19.51 | 17.48 | 17.48 | 2,005,270 | -1.04(-5.61%) |
Oct 08, 2008 | 17.47 | 19.53 | 17.29 | 18.52 | 2,489,063 | +0.68(+3.84%) |
Oct 07, 2008 | 18.61 | 18.97 | 17.83 | 17.83 | 2,044,373 | -0.82(-4.37%) |
Oct 06, 2008 | 18.67 | 18.86 | 17.70 | 18.65 | 1,979,882 | -0.46(-2.42%) |
Oct 03, 2008 | 19.25 | 20.04 | 18.97 | 19.11 | 0 | +0.13(+0.69%) |
Oct 02, 2008 | 19.59 | 19.78 | 18.96 | 18.98 | 1,348,764 | -0.74(-3.75%) |
Oct 01, 2008 | 19.99 | 20.17 | 19.50 | 19.72 | 1,547,905 | -0.45(-2.21%) |
Sep 30, 2008 | 20.10 | 20.20 | 19.39 | 20.17 | 936,217 | +0.52(+2.66%) |
Sep 29, 2008 | 20.94 | 20.94 | 19.55 | 19.64 | 1,364,476 | -1.38(-6.55%) |
Sep 26, 2008 | 20.90 | 21.17 | 20.67 | 21.02 | 0 | -0.18(-0.87%) |
Sep 25, 2008 | 20.87 | 21.44 | 20.79 | 21.20 | 1,243,719 | +0.47(+2.26%) |
Sep 24, 2008 | 20.89 | 20.99 | 20.53 | 20.73 | 1,011,063 | +0.01(+0.04%) |
Sep 23, 2008 | 20.77 | 21.25 | 20.67 | 20.73 | 958,443 | -0.12(-0.55%) |
Sep 22, 2008 | 21.85 | 22.35 | 20.77 | 20.84 | 1,161,311 | -1.09(-4.98%) |
Sep 19, 2008 | 21.19 | 22.85 | 21.19 | 21.94 | 0 | -0.04(-0.17%) |
Sep 18, 2008 | 21.44 | 22.22 | 20.53 | 21.97 | 2,139,498 | +0.96(+4.58%) |
Sep 17, 2008 | 21.70 | 21.85 | 20.87 | 21.01 | 2,090,021 | -1.10(-4.98%) |
Sep 16, 2008 | 21.24 | 22.27 | 20.78 | 22.11 | 2,759,669 | +0.54(+2.50%) |
Sep 15, 2008 | 21.65 | 22.20 | 21.50 | 21.57 | 1,571,405 | -0.38(-1.72%) |
Sep 12, 2008 | 21.54 | 22.06 | 21.42 | 21.95 | 1,140,135 | +0.22(+0.99%) |
Sep 11, 2008 | 21.12 | 21.78 | 21.10 | 21.74 | 1,586,095 | +0.35(+1.62%) |
Sep 10, 2008 | 21.05 | 21.63 | 21.01 | 21.39 | 1,728,863 | +0.32(+1.50%) |
Sep 09, 2008 | 20.96 | 21.78 | 20.96 | 21.07 | 1,943,667 | -0.85(-3.86%) |
Sep 08, 2008 | 21.72 | 21.93 | 21.37 | 21.92 | 1,692,262 | +0.51(+2.37%) |
Sep 05, 2008 | 21.21 | 21.47 | 20.77 | 21.41 | 0 | +0.03(+0.14%) |
Sep 04, 2008 | 22.00 | 22.00 | 21.32 | 21.38 | 1,189,659 | -0.72(-3.27%) |
Sep 03, 2008 | 21.67 | 22.25 | 21.67 | 22.10 | 1,101,657 | +0.18(+0.81%) |