Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 18.89 | 19.23 | 18.69 | 19.23 | 155,624 | +0.19(+1.00%) |
Nov 26, 2008 | 18.55 | 19.09 | 18.34 | 19.03 | 504,241 | +0.13(+0.71%) |
Nov 25, 2008 | 18.93 | 19.03 | 18.19 | 18.90 | 869,137 | +0.11(+0.57%) |
Nov 24, 2008 | 19.01 | 19.19 | 18.43 | 18.79 | 588,196 | -0.03(-0.18%) |
Nov 21, 2008 | 17.84 | 18.88 | 17.44 | 18.83 | 886,345 | +1.25(+7.10%) |
Nov 20, 2008 | 18.73 | 18.98 | 17.48 | 17.58 | 580,792 | -1.25(-6.63%) |
Nov 19, 2008 | 19.51 | 19.80 | 18.81 | 18.83 | 725,746 | -0.73(-3.73%) |
Nov 18, 2008 | 19.62 | 19.80 | 18.99 | 19.56 | 786,025 | -0.06(-0.29%) |
Nov 17, 2008 | 18.84 | 20.10 | 18.84 | 19.61 | 560,856 | +0.51(+2.68%) |
Nov 14, 2008 | 19.61 | 19.97 | 19.07 | 19.10 | 754,820 | -0.79(-3.95%) |
Nov 13, 2008 | 19.02 | 19.89 | 18.41 | 19.89 | 1,563,296 | +0.97(+5.11%) |
Nov 12, 2008 | 19.12 | 19.27 | 18.70 | 18.92 | 620,742 | -0.57(-2.91%) |
Nov 11, 2008 | 18.96 | 19.89 | 18.82 | 19.49 | 948,157 | +0.42(+2.18%) |
Nov 10, 2008 | 20.17 | 20.17 | 18.92 | 19.07 | 592,075 | -0.73(-3.69%) |
Nov 07, 2008 | 20.14 | 20.27 | 19.29 | 19.80 | 974,259 | -0.17(-0.87%) |
Nov 06, 2008 | 19.43 | 20.06 | 19.41 | 19.98 | 964,039 | +0.58(+2.98%) |
Nov 05, 2008 | 20.10 | 20.21 | 19.34 | 19.40 | 598,509 | -0.83(-4.08%) |
Nov 04, 2008 | 20.56 | 20.56 | 20.05 | 20.23 | 686,556 | -0.06(-0.30%) |
Nov 03, 2008 | 19.57 | 20.32 | 18.26 | 20.29 | 505,581 | +0.62(+3.17%) |
Oct 31, 2008 | 20.98 | 20.98 | 19.11 | 19.66 | 938,211 | -1.35(-6.42%) |
Oct 30, 2008 | 20.90 | 21.06 | 20.35 | 21.01 | 377,349 | +0.47(+2.30%) |
Oct 29, 2008 | 19.78 | 21.18 | 19.70 | 20.54 | 633,971 | +0.70(+3.54%) |
Oct 28, 2008 | 19.39 | 19.84 | 18.45 | 19.84 | 904,665 | +0.83(+4.34%) |
Oct 27, 2008 | 19.90 | 20.37 | 19.01 | 19.01 | 480,837 | -1.10(-5.45%) |
Oct 24, 2008 | 19.15 | 20.55 | 18.91 | 20.11 | 362,970 | -0.40(-1.95%) |
Oct 23, 2008 | 19.98 | 20.98 | 19.34 | 20.51 | 553,101 | +0.71(+3.58%) |
Oct 22, 2008 | 20.34 | 20.75 | 19.30 | 19.80 | 347,782 | -1.01(-4.86%) |
Oct 21, 2008 | 20.87 | 21.32 | 20.37 | 20.81 | 366,293 | -0.22(-1.07%) |
Oct 20, 2008 | 19.90 | 21.04 | 19.79 | 21.04 | 505,042 | +1.29(+6.51%) |
Oct 17, 2008 | 20.32 | 21.74 | 19.65 | 19.75 | 985,768 | -1.07(-5.15%) |
Oct 16, 2008 | 20.60 | 21.02 | 19.75 | 20.82 | 734,231 | +0.34(+1.65%) |
Oct 15, 2008 | 21.93 | 21.93 | 20.48 | 20.48 | 412,689 | -1.44(-6.56%) |
Oct 14, 2008 | 23.13 | 23.38 | 20.66 | 21.92 | 686,533 | -0.62(-2.74%) |
Oct 13, 2008 | 21.67 | 22.54 | 19.93 | 22.54 | 507,155 | +2.55(+12.73%) |
Oct 10, 2008 | 19.67 | 20.19 | 17.77 | 20.00 | 943,013 | -0.10(-0.48%) |
Oct 09, 2008 | 22.09 | 22.38 | 20.03 | 20.09 | 751,346 | -2.11(-9.49%) |
Oct 08, 2008 | 22.78 | 23.16 | 22.17 | 22.20 | 680,156 | -0.97(-4.19%) |
Oct 07, 2008 | 23.53 | 23.84 | 23.16 | 23.17 | 643,594 | -0.25(-1.06%) |
Oct 06, 2008 | 23.84 | 24.24 | 22.47 | 23.42 | 484,595 | -0.76(-3.14%) |
Oct 03, 2008 | 24.82 | 24.97 | 24.10 | 24.18 | 231,664 | -0.42(-1.69%) |
Oct 02, 2008 | 24.88 | 25.07 | 24.52 | 24.59 | 326,740 | -0.38(-1.51%) |
Oct 01, 2008 | 24.83 | 24.97 | 24.49 | 24.97 | 248,057 | -0.03(-0.13%) |
Sep 30, 2008 | 24.66 | 25.04 | 24.16 | 25.00 | 302,010 | +0.41(+1.67%) |
Sep 29, 2008 | 24.87 | 25.29 | 24.48 | 24.59 | 311,907 | -0.63(-2.49%) |
Sep 26, 2008 | 24.64 | 25.34 | 24.64 | 25.22 | 0 | +0.11(+0.42%) |
Sep 25, 2008 | 25.05 | 25.47 | 24.73 | 25.11 | 308,642 | +0.17(+0.70%) |
Sep 24, 2008 | 25.14 | 25.14 | 24.62 | 24.94 | 395,917 | -0.13(-0.52%) |
Sep 23, 2008 | 25.24 | 25.48 | 24.87 | 25.07 | 601,198 | -0.11(-0.42%) |
Sep 22, 2008 | 25.83 | 25.83 | 25.05 | 25.18 | 461,424 | -0.57(-2.23%) |
Sep 19, 2008 | 26.36 | 27.53 | 25.65 | 25.75 | 0 | -0.25(-0.95%) |
Sep 18, 2008 | 24.72 | 26.54 | 24.58 | 26.00 | 1,170,682 | +1.42(+5.76%) |
Sep 17, 2008 | 24.70 | 24.78 | 24.29 | 24.58 | 567,553 | -0.39(-1.57%) |
Sep 16, 2008 | 24.34 | 25.23 | 24.20 | 24.97 | 679,731 | +0.53(+2.18%) |
Sep 15, 2008 | 24.20 | 24.98 | 24.20 | 24.44 | 319,694 | -0.39(-1.58%) |
Sep 12, 2008 | 24.60 | 24.95 | 24.60 | 24.83 | 385,777 | +0.07(+0.27%) |
Sep 11, 2008 | 24.38 | 24.83 | 23.97 | 24.77 | 399,685 | +0.26(+1.05%) |
Sep 10, 2008 | 24.94 | 24.98 | 24.21 | 24.51 | 364,940 | -0.24(-0.95%) |
Sep 09, 2008 | 24.32 | 25.00 | 24.13 | 24.74 | 995,327 | +0.38(+1.57%) |
Sep 08, 2008 | 23.77 | 24.47 | 23.54 | 24.36 | 804,888 | +0.99(+4.23%) |
Sep 05, 2008 | 23.55 | 23.60 | 23.23 | 23.37 | 0 | -0.24(-1.02%) |
Sep 04, 2008 | 23.73 | 23.84 | 23.40 | 23.61 | 534,373 | -0.22(-0.94%) |
Sep 03, 2008 | 23.75 | 23.92 | 23.52 | 23.84 | 339,171 | +0.06(+0.26%) |