Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 20.43 | 20.77 | 20.29 | 20.72 | 414,733 | -0.57(-2.68%) |
Nov 26, 2008 | 20.53 | 21.39 | 20.20 | 21.29 | 1,557,668 | +0.30(+1.43%) |
Nov 25, 2008 | 21.51 | 21.63 | 20.41 | 20.99 | 2,205,489 | -0.02(-0.10%) |
Nov 24, 2008 | 20.05 | 21.41 | 19.79 | 21.01 | 2,150,070 | +1.25(+6.31%) |
Nov 21, 2008 | 19.15 | 19.76 | 18.42 | 19.76 | 1,764,068 | +1.50(+8.23%) |
Nov 20, 2008 | 18.86 | 19.18 | 18.07 | 18.26 | 1,855,947 | -0.85(-4.44%) |
Nov 19, 2008 | 20.00 | 20.26 | 19.04 | 19.11 | 1,248,469 | -1.20(-5.93%) |
Nov 18, 2008 | 20.39 | 20.56 | 19.75 | 20.31 | 1,339,398 | -0.36(-1.75%) |
Nov 17, 2008 | 20.65 | 21.16 | 20.41 | 20.68 | 1,086,066 | +0.03(+0.17%) |
Nov 14, 2008 | 20.78 | 21.56 | 20.50 | 20.64 | 0 | -1.20(-5.48%) |
Nov 13, 2008 | 20.36 | 21.84 | 20.02 | 21.84 | 1,306,441 | +1.19(+5.76%) |
Nov 12, 2008 | 21.29 | 21.39 | 20.57 | 20.65 | 803,149 | -0.94(-4.35%) |
Nov 11, 2008 | 21.84 | 21.96 | 21.28 | 21.59 | 1,207,754 | -2.29(-9.59%) |
Nov 10, 2008 | 24.36 | 24.36 | 23.52 | 23.88 | 922,839 | +0.30(+1.27%) |
Nov 07, 2008 | 22.71 | 23.69 | 22.56 | 23.58 | 907,558 | +1.18(+5.25%) |
Nov 06, 2008 | 24.49 | 24.49 | 21.94 | 22.40 | 2,947,855 | -3.33(-12.96%) |
Nov 05, 2008 | 26.99 | 27.36 | 25.42 | 25.74 | 3,590,579 | +0.12(+0.46%) |
Nov 04, 2008 | 25.02 | 25.69 | 24.94 | 25.62 | 1,290,649 | +1.41(+5.84%) |
Nov 03, 2008 | 23.63 | 24.38 | 23.63 | 24.21 | 922,788 | +0.35(+1.46%) |
Oct 31, 2008 | 23.28 | 24.19 | 23.07 | 23.86 | 2,411,982 | +2.65(+12.51%) |
Oct 30, 2008 | 21.07 | 21.74 | 20.82 | 21.21 | 1,623,016 | +1.53(+7.78%) |
Oct 29, 2008 | 20.68 | 20.68 | 18.82 | 19.67 | 1,100,996 | -0.12(-0.60%) |
Oct 28, 2008 | 18.09 | 19.81 | 18.09 | 19.79 | 1,995,807 | +3.06(+18.26%) |
Oct 27, 2008 | 17.40 | 17.91 | 16.74 | 16.74 | 3,054,268 | -2.35(-12.33%) |
Oct 24, 2008 | 18.27 | 19.60 | 18.27 | 19.09 | 2,164,297 | -2.24(-10.51%) |
Oct 23, 2008 | 21.26 | 21.62 | 20.25 | 21.33 | 1,900,408 | -0.39(-1.80%) |
Oct 22, 2008 | 22.37 | 22.40 | 21.21 | 21.72 | 932,415 | -1.18(-5.17%) |
Oct 21, 2008 | 22.90 | 23.47 | 22.49 | 22.90 | 1,622,739 | -0.07(-0.30%) |
Oct 20, 2008 | 22.19 | 23.06 | 22.13 | 22.97 | 1,227,345 | +1.29(+5.97%) |
Oct 17, 2008 | 21.18 | 22.48 | 21.18 | 21.68 | 0 | +0.07(+0.32%) |
Oct 16, 2008 | 21.35 | 21.69 | 20.39 | 21.61 | 2,445,966 | +0.60(+2.85%) |
Oct 15, 2008 | 22.97 | 23.13 | 20.93 | 21.01 | 1,409,898 | -3.13(-12.95%) |
Oct 14, 2008 | 26.11 | 26.11 | 23.60 | 24.14 | 1,069,147 | +0.47(+2.00%) |
Oct 13, 2008 | 23.11 | 23.67 | 22.22 | 23.66 | 1,274,064 | +2.43(+11.44%) |
Oct 10, 2008 | 21.10 | 31.32 | 17.83 | 21.23 | 3,325,544 | -0.28(-1.29%) |
Oct 09, 2008 | 22.72 | 23.45 | 21.34 | 21.51 | 1,720,835 | -0.54(-2.46%) |
Oct 08, 2008 | 21.76 | 23.36 | 21.58 | 22.05 | 2,383,839 | -0.78(-3.41%) |
Oct 07, 2008 | 23.80 | 24.14 | 22.80 | 22.83 | 932,016 | -1.09(-4.54%) |
Oct 06, 2008 | 23.96 | 24.51 | 22.69 | 23.92 | 1,447,559 | -0.92(-3.70%) |
Oct 03, 2008 | 25.71 | 26.03 | 24.77 | 24.84 | 0 | -1.09(-4.19%) |
Oct 02, 2008 | 26.25 | 26.71 | 25.72 | 25.93 | 777,250 | -0.54(-2.03%) |
Oct 01, 2008 | 25.59 | 26.62 | 25.59 | 26.46 | 832,176 | +0.18(+0.69%) |
Sep 30, 2008 | 24.72 | 26.38 | 24.72 | 26.28 | 1,225,755 | +0.65(+2.55%) |
Sep 29, 2008 | 26.61 | 26.67 | 25.01 | 25.63 | 803,018 | -1.95(-7.07%) |
Sep 26, 2008 | 27.06 | 27.63 | 26.99 | 27.58 | 0 | -0.35(-1.25%) |
Sep 25, 2008 | 27.76 | 28.10 | 27.56 | 27.92 | 794,672 | +0.55(+2.01%) |
Sep 24, 2008 | 27.34 | 27.65 | 26.96 | 27.37 | 877,715 | +0.22(+0.82%) |
Sep 23, 2008 | 27.39 | 27.94 | 26.57 | 27.15 | 1,493,277 | -0.37(-1.34%) |
Sep 22, 2008 | 28.54 | 28.54 | 27.38 | 27.52 | 1,038,025 | -1.04(-3.63%) |
Sep 19, 2008 | 27.91 | 28.64 | 26.74 | 28.56 | 0 | +1.71(+6.38%) |
Sep 18, 2008 | 25.77 | 26.94 | 25.72 | 26.84 | 1,217,635 | +1.64(+6.49%) |
Sep 17, 2008 | 25.95 | 26.07 | 25.17 | 25.21 | 975,562 | -0.56(-2.19%) |
Sep 16, 2008 | 25.72 | 25.88 | 25.03 | 25.77 | 1,657,345 | -1.01(-3.77%) |
Sep 15, 2008 | 27.84 | 27.84 | 26.65 | 26.78 | 1,313,415 | -1.10(-3.95%) |
Sep 12, 2008 | 27.51 | 28.07 | 27.50 | 27.88 | 0 | -0.49(-1.74%) |
Sep 11, 2008 | 27.85 | 28.46 | 27.54 | 28.38 | 871,434 | -0.41(-1.43%) |
Sep 10, 2008 | 29.21 | 29.21 | 28.63 | 28.79 | 706,803 | -0.54(-1.83%) |
Sep 09, 2008 | 29.88 | 30.17 | 29.32 | 29.32 | 671,978 | -0.84(-2.79%) |
Sep 08, 2008 | 30.15 | 30.75 | 29.90 | 30.17 | 720,150 | +0.17(+0.58%) |
Sep 05, 2008 | 29.84 | 30.05 | 29.53 | 29.99 | 0 | -0.04(-0.14%) |
Sep 04, 2008 | 30.76 | 30.76 | 29.98 | 30.03 | 529,617 | -0.67(-2.18%) |
Sep 03, 2008 | 30.04 | 30.71 | 30.04 | 30.70 | 697,281 | +0.47(+1.54%) |