Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 16.91 | 16.96 | 16.66 | 16.80 | 897,042 | -0.25(-1.46%) |
Nov 26, 2008 | 16.85 | 17.17 | 16.70 | 17.05 | 2,929,181 | +0.58(+3.52%) |
Nov 25, 2008 | 16.81 | 17.18 | 16.29 | 16.47 | 1,348,826 | -0.30(-1.79%) |
Nov 24, 2008 | 15.96 | 17.21 | 15.96 | 16.77 | 2,362,388 | +0.39(+2.41%) |
Nov 21, 2008 | 16.42 | 16.54 | 15.37 | 16.38 | 1,997,412 | +0.97(+6.33%) |
Nov 20, 2008 | 15.69 | 16.43 | 15.39 | 15.40 | 1,679,823 | -0.37(-2.37%) |
Nov 19, 2008 | 16.72 | 16.85 | 15.75 | 15.78 | 1,523,362 | -1.48(-8.59%) |
Nov 18, 2008 | 17.11 | 17.36 | 16.66 | 17.26 | 1,288,897 | -0.65(-3.65%) |
Nov 17, 2008 | 18.31 | 18.50 | 17.86 | 17.91 | 1,701,459 | +0.17(+0.93%) |
Nov 14, 2008 | 18.44 | 18.53 | 17.59 | 17.75 | 0 | -1.41(-7.36%) |
Nov 13, 2008 | 18.66 | 19.37 | 17.68 | 19.16 | 4,292,852 | +1.37(+7.69%) |
Nov 12, 2008 | 18.48 | 18.59 | 17.79 | 17.79 | 1,647,322 | -0.34(-1.89%) |
Nov 11, 2008 | 18.61 | 18.75 | 17.88 | 18.13 | 1,968,311 | -0.18(-0.96%) |
Nov 10, 2008 | 18.68 | 19.05 | 18.08 | 18.31 | 938,152 | -0.30(-1.62%) |
Nov 07, 2008 | 18.33 | 18.77 | 18.11 | 18.61 | 0 | +0.81(+4.54%) |
Nov 06, 2008 | 18.45 | 18.83 | 17.67 | 17.80 | 1,972,732 | -0.93(-4.98%) |
Nov 05, 2008 | 19.70 | 19.70 | 18.48 | 18.73 | 1,538,245 | -1.06(-5.34%) |
Nov 04, 2008 | 19.07 | 19.94 | 19.07 | 19.79 | 1,915,692 | +1.50(+8.22%) |
Nov 03, 2008 | 18.20 | 18.63 | 18.03 | 18.29 | 1,864,663 | +0.45(+2.50%) |
Oct 31, 2008 | 17.15 | 18.17 | 17.15 | 17.84 | 1,739,914 | -0.11(-0.63%) |
Oct 30, 2008 | 17.84 | 18.04 | 17.45 | 17.95 | 1,879,951 | +1.72(+10.60%) |
Oct 29, 2008 | 14.71 | 17.15 | 14.71 | 16.23 | 2,213,407 | +0.32(+2.02%) |
Oct 28, 2008 | 15.17 | 15.93 | 14.52 | 15.91 | 2,530,102 | +0.75(+4.92%) |
Oct 27, 2008 | 15.86 | 16.02 | 14.98 | 15.17 | 1,799,749 | -0.91(-5.67%) |
Oct 24, 2008 | 15.55 | 16.87 | 15.22 | 16.08 | 2,930,785 | -1.09(-6.34%) |
Oct 23, 2008 | 17.02 | 17.34 | 16.29 | 17.17 | 1,328,162 | -0.36(-2.07%) |
Oct 22, 2008 | 18.08 | 18.32 | 17.11 | 17.53 | 2,076,062 | -1.01(-5.42%) |
Oct 21, 2008 | 19.36 | 19.36 | 18.48 | 18.53 | 1,479,199 | -1.69(-8.35%) |
Oct 20, 2008 | 19.23 | 20.25 | 19.23 | 20.22 | 1,271,671 | +1.02(+5.29%) |
Oct 17, 2008 | 18.72 | 19.55 | 18.71 | 19.21 | 0 | +0.37(+1.98%) |
Oct 16, 2008 | 18.79 | 19.01 | 17.99 | 18.84 | 2,848,535 | +0.33(+1.79%) |
Oct 15, 2008 | 19.41 | 19.42 | 18.50 | 18.50 | 2,482,170 | -1.08(-5.51%) |
Oct 14, 2008 | 19.32 | 20.65 | 19.02 | 19.58 | 3,121,099 | +0.40(+2.11%) |
Oct 13, 2008 | 17.50 | 19.63 | 17.50 | 19.18 | 3,599,925 | +2.01(+11.71%) |
Oct 10, 2008 | 15.30 | 18.14 | 15.30 | 17.17 | 0 | +0.37(+2.22%) |
Oct 09, 2008 | 17.93 | 18.18 | 16.79 | 16.79 | 1,737,646 | -1.08(-6.03%) |
Oct 08, 2008 | 17.52 | 18.37 | 17.36 | 17.87 | 3,145,591 | -0.02(-0.12%) |
Oct 07, 2008 | 17.84 | 18.89 | 17.81 | 17.89 | 2,053,531 | -0.85(-4.54%) |
Oct 06, 2008 | 19.21 | 19.57 | 18.11 | 18.74 | 2,731,850 | -1.15(-5.78%) |
Oct 03, 2008 | 20.15 | 20.26 | 19.74 | 19.89 | 0 | +0.07(+0.37%) |
Oct 02, 2008 | 20.28 | 20.35 | 19.78 | 19.82 | 4,811,102 | -0.25(-1.24%) |
Oct 01, 2008 | 20.33 | 20.63 | 19.79 | 20.07 | 3,263,760 | +0.56(+2.87%) |
Sep 30, 2008 | 19.52 | 19.73 | 19.40 | 19.51 | 3,036,085 | +0.15(+0.75%) |
Sep 29, 2008 | 19.76 | 20.27 | 19.04 | 19.36 | 1,811,674 | -0.90(-4.45%) |
Sep 26, 2008 | 20.01 | 20.29 | 19.99 | 20.27 | 0 | +0.07(+0.36%) |
Sep 25, 2008 | 19.98 | 20.43 | 19.78 | 20.19 | 1,625,869 | +0.22(+1.09%) |
Sep 24, 2008 | 20.58 | 20.58 | 19.66 | 19.98 | 1,864,303 | -0.02(-0.10%) |
Sep 23, 2008 | 20.28 | 20.39 | 19.86 | 20.00 | 1,076,340 | -0.44(-2.13%) |
Sep 22, 2008 | 20.21 | 20.67 | 20.21 | 20.43 | 2,526,419 | -0.55(-2.62%) |
Sep 19, 2008 | 20.73 | 21.05 | 20.60 | 20.98 | 0 | +0.34(+1.66%) |
Sep 18, 2008 | 20.09 | 20.64 | 19.60 | 20.64 | 1,922,062 | +0.62(+3.11%) |
Sep 17, 2008 | 20.47 | 20.71 | 19.81 | 20.02 | 1,828,797 | -0.20(-0.97%) |
Sep 16, 2008 | 20.07 | 20.40 | 19.81 | 20.21 | 1,337,648 | -0.38(-1.86%) |
Sep 15, 2008 | 20.74 | 21.13 | 20.49 | 20.60 | 939,274 | -0.89(-4.15%) |
Sep 12, 2008 | 21.03 | 21.58 | 21.03 | 21.49 | 0 | +0.61(+2.93%) |
Sep 11, 2008 | 20.89 | 21.10 | 20.59 | 20.88 | 1,207,564 | -0.70(-3.27%) |
Sep 10, 2008 | 21.38 | 21.68 | 21.38 | 21.58 | 1,788,383 | +0.89(+4.31%) |
Sep 09, 2008 | 20.95 | 21.24 | 20.69 | 20.69 | 1,080,787 | -0.44(-2.06%) |
Sep 08, 2008 | 21.17 | 21.18 | 20.90 | 21.13 | 1,285,537 | +0.58(+2.83%) |
Sep 05, 2008 | 20.22 | 20.59 | 20.17 | 20.55 | 0 | +0.06(+0.30%) |
Sep 04, 2008 | 20.70 | 20.93 | 20.40 | 20.48 | 1,042,877 | -0.38(-1.84%) |
Sep 03, 2008 | 21.28 | 21.28 | 20.74 | 20.87 | 1,242,530 | -0.54(-2.52%) |