Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 16.56 | 16.95 | 16.48 | 16.87 | 1,733,698 | +0.46(+2.78%) |
Nov 26, 2008 | 16.30 | 16.52 | 16.04 | 16.42 | 4,051,841 | -0.43(-2.56%) |
Nov 25, 2008 | 16.89 | 17.04 | 16.56 | 16.85 | 3,616,664 | -0.11(-0.64%) |
Nov 24, 2008 | 16.45 | 17.24 | 16.31 | 16.96 | 3,778,536 | +0.86(+5.36%) |
Nov 21, 2008 | 16.09 | 16.14 | 15.20 | 16.09 | 4,935,081 | +0.15(+0.95%) |
Nov 20, 2008 | 16.96 | 16.99 | 15.88 | 15.94 | 4,193,848 | -1.23(-7.16%) |
Nov 19, 2008 | 18.10 | 18.32 | 17.16 | 17.17 | 3,797,038 | -1.05(-5.78%) |
Nov 18, 2008 | 17.95 | 18.40 | 17.74 | 18.22 | 2,974,730 | +0.78(+4.49%) |
Nov 17, 2008 | 17.71 | 17.86 | 17.35 | 17.44 | 2,702,203 | -0.32(-1.79%) |
Nov 14, 2008 | 17.95 | 18.35 | 17.67 | 17.76 | 0 | -0.48(-2.63%) |
Nov 13, 2008 | 17.49 | 18.26 | 17.02 | 18.24 | 4,457,971 | +0.39(+2.20%) |
Nov 12, 2008 | 18.29 | 18.43 | 17.77 | 17.85 | 3,612,044 | -0.76(-4.11%) |
Nov 11, 2008 | 18.67 | 18.90 | 18.33 | 18.61 | 2,704,204 | +0.19(+1.04%) |
Nov 10, 2008 | 18.73 | 18.78 | 18.22 | 18.42 | 3,230,102 | -0.41(-2.16%) |
Nov 07, 2008 | 18.47 | 18.90 | 18.42 | 18.83 | 0 | +0.97(+5.46%) |
Nov 06, 2008 | 18.44 | 18.64 | 17.73 | 17.85 | 3,496,881 | -0.25(-1.41%) |
Nov 05, 2008 | 18.69 | 19.12 | 18.11 | 18.11 | 3,881,975 | -1.58(-8.04%) |
Nov 04, 2008 | 19.30 | 19.77 | 19.20 | 19.69 | 4,172,466 | +0.51(+2.66%) |
Nov 03, 2008 | 19.09 | 19.38 | 18.83 | 19.18 | 2,923,951 | +0.22(+1.16%) |
Oct 31, 2008 | 18.93 | 19.27 | 18.70 | 18.96 | 3,262,590 | +0.39(+2.11%) |
Oct 30, 2008 | 18.73 | 18.81 | 17.70 | 18.57 | 5,821,429 | +0.28(+1.55%) |
Oct 29, 2008 | 18.23 | 18.91 | 18.14 | 18.28 | 4,005,934 | -0.37(-2.00%) |
Oct 28, 2008 | 18.11 | 18.73 | 17.52 | 18.66 | 6,270,948 | +0.85(+4.76%) |
Oct 27, 2008 | 17.53 | 18.23 | 17.34 | 17.81 | 6,491,430 | +0.30(+1.71%) |
Oct 24, 2008 | 16.94 | 17.79 | 16.93 | 17.51 | 0 | -0.67(-3.69%) |
Oct 23, 2008 | 18.02 | 18.50 | 17.57 | 18.18 | 6,081,235 | +0.24(+1.37%) |
Oct 22, 2008 | 18.52 | 18.52 | 17.74 | 17.94 | 6,829,218 | -0.59(-3.20%) |
Oct 21, 2008 | 18.80 | 19.09 | 18.41 | 18.53 | 3,921,209 | -1.06(-5.43%) |
Oct 20, 2008 | 18.76 | 19.59 | 18.67 | 19.59 | 4,662,309 | +0.51(+2.70%) |
Oct 17, 2008 | 18.83 | 19.71 | 18.76 | 19.08 | 0 | +0.64(+3.48%) |
Oct 16, 2008 | 18.00 | 18.44 | 17.54 | 18.44 | 6,680,644 | +0.63(+3.52%) |
Oct 15, 2008 | 18.98 | 19.00 | 17.73 | 17.81 | 4,424,171 | -1.05(-5.58%) |
Oct 14, 2008 | 19.36 | 19.43 | 18.54 | 18.86 | 5,552,446 | -0.25(-1.28%) |
Oct 13, 2008 | 17.72 | 19.11 | 17.69 | 19.11 | 5,443,798 | +1.92(+11.17%) |
Oct 10, 2008 | 17.03 | 17.62 | 16.09 | 17.19 | 0 | -0.16(-0.93%) |
Oct 09, 2008 | 19.05 | 19.15 | 17.29 | 17.35 | 7,620,144 | -1.81(-9.44%) |
Oct 08, 2008 | 19.66 | 20.15 | 19.15 | 19.16 | 7,982,650 | -1.01(-5.00%) |
Oct 07, 2008 | 21.07 | 21.10 | 20.04 | 20.16 | 7,681,079 | -0.13(-0.63%) |
Oct 06, 2008 | 20.93 | 20.99 | 19.60 | 20.29 | 7,872,055 | -0.57(-2.75%) |
Oct 03, 2008 | 21.08 | 21.43 | 20.78 | 20.86 | 0 | -0.08(-0.40%) |
Oct 02, 2008 | 21.49 | 21.57 | 20.93 | 20.95 | 3,363,698 | -0.31(-1.45%) |
Oct 01, 2008 | 21.00 | 21.35 | 20.63 | 21.26 | 3,654,012 | -0.03(-0.16%) |
Sep 30, 2008 | 21.55 | 21.56 | 20.87 | 21.29 | 4,085,913 | +0.68(+3.28%) |
Sep 29, 2008 | 21.48 | 21.55 | 20.33 | 20.62 | 5,504,896 | -1.40(-6.34%) |
Sep 26, 2008 | 21.98 | 22.17 | 21.84 | 22.01 | 0 | +0.24(+1.10%) |
Sep 25, 2008 | 21.83 | 22.04 | 21.68 | 21.77 | 2,436,457 | +0.16(+0.72%) |
Sep 24, 2008 | 21.81 | 21.84 | 21.46 | 21.61 | 2,903,573 | -0.43(-1.96%) |
Sep 23, 2008 | 21.94 | 22.07 | 21.57 | 22.05 | 2,229,699 | +0.51(+2.39%) |
Sep 22, 2008 | 21.77 | 21.82 | 21.47 | 21.53 | 2,982,305 | -0.28(-1.28%) |
Sep 19, 2008 | 21.60 | 21.91 | 21.50 | 21.81 | 0 | +0.40(+1.85%) |
Sep 18, 2008 | 21.11 | 21.51 | 20.93 | 21.41 | 5,310,381 | +0.41(+1.96%) |
Sep 17, 2008 | 21.15 | 21.34 | 20.98 | 21.00 | 5,275,790 | -0.15(-0.70%) |
Sep 16, 2008 | 21.19 | 21.21 | 20.86 | 21.15 | 6,506,937 | -0.33(-1.53%) |
Sep 15, 2008 | 21.14 | 21.74 | 21.11 | 21.48 | 3,942,999 | -0.19(-0.88%) |
Sep 12, 2008 | 21.25 | 21.73 | 21.18 | 21.67 | 0 | +0.00(+0.02%) |
Sep 11, 2008 | 21.52 | 21.66 | 21.38 | 21.66 | 4,872,079 | -0.14(-0.63%) |
Sep 10, 2008 | 21.86 | 22.02 | 21.77 | 21.80 | 4,952,551 | +0.26(+1.21%) |
Sep 09, 2008 | 21.72 | 21.85 | 21.50 | 21.54 | 5,920,808 | -0.01(-0.05%) |
Sep 08, 2008 | 21.77 | 21.98 | 20.87 | 21.55 | 6,854,609 | -0.63(-2.85%) |
Sep 05, 2008 | 22.29 | 22.35 | 21.91 | 22.18 | 0 | +0.07(+0.31%) |
Sep 04, 2008 | 22.55 | 22.55 | 22.07 | 22.11 | 2,773,211 | -0.52(-2.32%) |
Sep 03, 2008 | 22.65 | 22.74 | 22.41 | 22.64 | 2,936,702 | -0.39(-1.70%) |