Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 19.22 | 19.35 | 18.84 | 19.19 | 360,858 | -0.36(-1.85%) |
Nov 26, 2008 | 18.26 | 19.59 | 18.17 | 19.55 | 3,468,027 | +1.12(+6.10%) |
Nov 25, 2008 | 18.29 | 18.62 | 17.89 | 18.43 | 4,259,691 | +0.30(+1.64%) |
Nov 24, 2008 | 17.50 | 18.71 | 17.18 | 18.13 | 3,731,627 | +0.98(+5.73%) |
Nov 21, 2008 | 15.90 | 17.17 | 15.52 | 17.15 | 5,095,579 | +1.62(+10.45%) |
Nov 20, 2008 | 17.02 | 17.15 | 15.31 | 15.53 | 5,320,889 | -2.13(-12.04%) |
Nov 19, 2008 | 18.35 | 18.75 | 17.44 | 17.66 | 3,747,532 | -0.85(-4.58%) |
Nov 18, 2008 | 18.14 | 18.60 | 17.66 | 18.50 | 3,614,348 | +0.53(+2.95%) |
Nov 17, 2008 | 18.19 | 18.76 | 17.95 | 17.97 | 3,430,280 | -0.38(-2.08%) |
Nov 14, 2008 | 18.59 | 19.39 | 18.04 | 18.35 | 5,623,966 | -0.76(-3.99%) |
Nov 13, 2008 | 17.46 | 19.13 | 16.56 | 19.12 | 4,844,288 | +1.86(+10.79%) |
Nov 12, 2008 | 18.13 | 18.24 | 17.12 | 17.25 | 2,929,837 | -1.31(-7.07%) |
Nov 11, 2008 | 18.75 | 19.02 | 18.28 | 18.57 | 3,387,427 | -0.70(-3.62%) |
Nov 10, 2008 | 19.70 | 19.89 | 18.84 | 19.26 | 2,811,372 | +0.14(+0.71%) |
Nov 07, 2008 | 18.58 | 19.17 | 18.46 | 19.13 | 3,256,061 | +0.74(+4.04%) |
Nov 06, 2008 | 19.23 | 19.43 | 18.16 | 18.39 | 3,973,675 | -1.09(-5.58%) |
Nov 05, 2008 | 19.79 | 20.50 | 19.39 | 19.47 | 4,069,885 | -0.94(-4.59%) |
Nov 04, 2008 | 19.60 | 20.49 | 19.57 | 20.41 | 2,793,991 | +1.29(+6.73%) |
Nov 03, 2008 | 19.46 | 19.73 | 18.87 | 19.12 | 2,107,704 | -0.56(-2.82%) |
Oct 31, 2008 | 19.05 | 20.26 | 18.89 | 19.68 | 4,496,784 | +0.21(+1.10%) |
Oct 30, 2008 | 19.19 | 19.52 | 18.35 | 19.46 | 3,719,286 | +1.02(+5.54%) |
Oct 29, 2008 | 18.46 | 19.53 | 18.26 | 18.44 | 3,972,955 | +0.32(+1.78%) |
Oct 28, 2008 | 16.96 | 18.17 | 16.04 | 18.12 | 5,205,300 | +1.96(+12.16%) |
Oct 27, 2008 | 16.88 | 17.62 | 16.13 | 16.16 | 3,880,545 | -1.07(-6.23%) |
Oct 24, 2008 | 15.90 | 17.66 | 15.85 | 17.23 | 6,372,032 | -0.54(-3.05%) |
Oct 23, 2008 | 17.25 | 18.06 | 16.39 | 17.77 | 7,203,863 | +0.83(+4.92%) |
Oct 22, 2008 | 17.98 | 18.02 | 16.48 | 16.94 | 3,478,300 | -1.92(-10.18%) |
Oct 21, 2008 | 19.13 | 19.63 | 18.45 | 18.86 | 2,829,665 | -0.78(-3.98%) |
Oct 20, 2008 | 18.28 | 19.67 | 18.28 | 19.64 | 4,160,432 | +1.96(+11.07%) |
Oct 17, 2008 | 17.18 | 19.05 | 16.87 | 17.68 | 5,079,050 | -0.11(-0.62%) |
Oct 16, 2008 | 16.80 | 18.03 | 15.58 | 17.79 | 6,067,144 | +1.45(+8.86%) |
Oct 15, 2008 | 18.55 | 18.83 | 16.32 | 16.34 | 5,612,218 | -3.21(-16.40%) |
Oct 14, 2008 | 20.68 | 21.87 | 18.68 | 19.55 | 5,512,889 | -0.07(-0.36%) |
Oct 13, 2008 | 17.58 | 19.67 | 17.17 | 19.62 | 4,621,081 | +3.85(+24.38%) |
Oct 10, 2008 | 16.82 | 19.39 | 15.09 | 15.77 | 8,397,850 | -3.68(-18.93%) |
Oct 09, 2008 | 20.48 | 20.80 | 17.97 | 19.46 | 3,968,091 | -0.72(-3.56%) |
Oct 08, 2008 | 19.50 | 21.03 | 19.04 | 20.18 | 5,673,924 | +0.16(+0.81%) |
Oct 07, 2008 | 21.73 | 22.01 | 19.95 | 20.01 | 3,186,843 | -1.36(-6.38%) |
Oct 06, 2008 | 21.00 | 21.58 | 19.76 | 21.38 | 4,636,685 | -0.86(-3.87%) |
Oct 03, 2008 | 22.42 | 23.67 | 22.13 | 22.24 | 3,004,845 | -0.09(-0.41%) |
Oct 02, 2008 | 23.26 | 23.45 | 22.22 | 22.33 | 3,131,056 | -1.54(-6.44%) |
Oct 01, 2008 | 23.94 | 24.21 | 22.97 | 23.87 | 2,986,807 | -0.41(-1.68%) |
Sep 30, 2008 | 23.56 | 24.45 | 23.45 | 24.27 | 2,146,172 | +0.89(+3.81%) |
Sep 29, 2008 | 25.01 | 25.01 | 22.66 | 23.38 | 3,701,214 | -2.50(-9.66%) |
Sep 26, 2008 | 25.66 | 25.99 | 25.11 | 25.88 | 0 | -0.41(-1.57%) |
Sep 25, 2008 | 25.53 | 26.50 | 25.45 | 26.30 | 1,652,973 | +0.57(+2.21%) |
Sep 24, 2008 | 26.51 | 26.51 | 25.65 | 25.73 | 2,504,878 | +0.02(+0.06%) |
Sep 23, 2008 | 26.32 | 26.86 | 25.67 | 25.71 | 4,372,468 | -0.75(-2.85%) |
Sep 22, 2008 | 26.43 | 27.37 | 26.43 | 26.46 | 1,842,858 | -0.41(-1.53%) |
Sep 19, 2008 | 26.25 | 27.33 | 25.86 | 26.88 | 0 | +1.71(+6.81%) |
Sep 18, 2008 | 25.15 | 25.34 | 24.03 | 25.16 | 6,374,334 | +0.76(+3.12%) |
Sep 17, 2008 | 24.80 | 25.54 | 24.13 | 24.40 | 5,505,313 | -0.54(-2.17%) |
Sep 16, 2008 | 23.55 | 24.97 | 23.13 | 24.94 | 6,309,943 | +0.70(+2.90%) |
Sep 15, 2008 | 24.78 | 25.37 | 24.11 | 24.24 | 5,023,444 | -1.60(-6.18%) |
Sep 12, 2008 | 25.11 | 25.92 | 25.01 | 25.84 | 5,902,977 | +0.74(+2.95%) |
Sep 11, 2008 | 24.61 | 25.14 | 24.13 | 25.10 | 5,500,161 | +0.37(+1.51%) |
Sep 10, 2008 | 24.14 | 24.96 | 24.04 | 24.72 | 4,128,656 | +0.82(+3.45%) |
Sep 09, 2008 | 25.32 | 25.32 | 23.89 | 23.90 | 3,392,009 | -1.68(-6.55%) |
Sep 08, 2008 | 26.22 | 26.32 | 25.29 | 25.57 | 3,496,347 | -0.15(-0.60%) |
Sep 05, 2008 | 25.83 | 25.89 | 25.09 | 25.73 | 0 | -0.07(-0.27%) |
Sep 04, 2008 | 26.35 | 26.57 | 25.45 | 25.80 | 3,998,253 | -0.57(-2.17%) |
Sep 03, 2008 | 26.30 | 26.79 | 26.00 | 26.37 | 2,874,148 | -0.10(-0.37%) |