Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 19.53 | 19.86 | 19.14 | 19.86 | 909,210 | +0.31(+1.60%) |
Nov 26, 2008 | 17.22 | 19.59 | 17.22 | 19.54 | 2,098,165 | +1.93(+10.93%) |
Nov 25, 2008 | 17.14 | 17.92 | 16.72 | 17.62 | 2,774,303 | -0.34(-1.91%) |
Nov 24, 2008 | 15.93 | 18.08 | 15.65 | 17.96 | 3,643,418 | +2.17(+13.71%) |
Nov 21, 2008 | 14.83 | 15.98 | 13.95 | 15.80 | 3,640,180 | +1.30(+8.96%) |
Nov 20, 2008 | 15.05 | 16.33 | 14.48 | 14.50 | 3,626,878 | -0.43(-2.90%) |
Nov 19, 2008 | 17.33 | 17.33 | 14.93 | 14.93 | 3,678,745 | -2.31(-13.42%) |
Nov 18, 2008 | 17.44 | 17.81 | 16.59 | 17.25 | 3,359,137 | -0.28(-1.62%) |
Nov 17, 2008 | 18.34 | 18.71 | 17.44 | 17.53 | 2,664,777 | -0.85(-4.63%) |
Nov 14, 2008 | 18.34 | 19.62 | 18.07 | 18.38 | 4,303,894 | -0.43(-2.30%) |
Nov 13, 2008 | 17.13 | 18.98 | 15.84 | 18.81 | 4,629,786 | +1.88(+11.11%) |
Nov 12, 2008 | 18.08 | 18.45 | 16.93 | 16.93 | 2,615,651 | -1.57(-8.47%) |
Nov 11, 2008 | 17.99 | 19.04 | 17.69 | 18.50 | 1,474,567 | +0.25(+1.39%) |
Nov 10, 2008 | 19.20 | 19.57 | 18.05 | 18.25 | 1,101,948 | -0.82(-4.31%) |
Nov 07, 2008 | 18.36 | 19.10 | 18.10 | 19.07 | 1,542,484 | +1.12(+6.24%) |
Nov 06, 2008 | 19.05 | 19.62 | 17.92 | 17.95 | 2,435,108 | -1.67(-8.52%) |
Nov 05, 2008 | 20.17 | 20.41 | 19.57 | 19.62 | 2,245,045 | -0.60(-2.95%) |
Nov 04, 2008 | 20.26 | 20.77 | 19.66 | 20.22 | 2,651,364 | +0.79(+4.07%) |
Nov 03, 2008 | 19.44 | 19.98 | 19.23 | 19.42 | 1,311,493 | -0.42(-2.11%) |
Oct 31, 2008 | 18.26 | 19.91 | 17.78 | 19.84 | 2,960,448 | +1.84(+10.20%) |
Oct 30, 2008 | 18.07 | 18.23 | 17.48 | 18.01 | 2,105,550 | +0.36(+2.03%) |
Oct 29, 2008 | 17.66 | 18.20 | 16.72 | 17.65 | 3,437,333 | -0.16(-0.92%) |
Oct 28, 2008 | 16.23 | 17.83 | 14.96 | 17.81 | 2,560,588 | +1.93(+12.12%) |
Oct 27, 2008 | 15.92 | 16.77 | 15.68 | 15.89 | 2,802,144 | -0.07(-0.47%) |
Oct 24, 2008 | 15.56 | 16.81 | 15.30 | 15.96 | 2,586,506 | -1.33(-7.69%) |
Oct 23, 2008 | 18.72 | 18.72 | 16.89 | 17.29 | 3,504,228 | -0.63(-3.50%) |
Oct 22, 2008 | 19.04 | 19.14 | 17.22 | 17.92 | 2,208,514 | -1.34(-6.98%) |
Oct 21, 2008 | 19.96 | 20.29 | 19.19 | 19.26 | 2,131,382 | -0.33(-1.68%) |
Oct 20, 2008 | 20.53 | 20.59 | 19.10 | 19.59 | 1,837,346 | -0.09(-0.45%) |
Oct 17, 2008 | 18.86 | 24.29 | 18.41 | 19.68 | 3,023,691 | +0.19(+1.00%) |
Oct 16, 2008 | 20.28 | 20.38 | 17.95 | 19.48 | 3,273,434 | +0.72(+3.82%) |
Oct 15, 2008 | 22.10 | 22.10 | 18.68 | 18.77 | 2,929,681 | -3.69(-16.42%) |
Oct 14, 2008 | 22.77 | 22.96 | 21.79 | 22.46 | 4,143,525 | +0.40(+1.83%) |
Oct 13, 2008 | 21.32 | 22.10 | 19.93 | 22.05 | 2,034,563 | +2.46(+12.58%) |
Oct 10, 2008 | 17.90 | 19.84 | 17.16 | 19.59 | 4,761,448 | +1.15(+6.23%) |
Oct 09, 2008 | 22.02 | 22.37 | 18.44 | 18.44 | 3,677,327 | -3.25(-15.00%) |
Oct 08, 2008 | 23.38 | 24.41 | 21.46 | 21.69 | 2,868,304 | -2.03(-8.56%) |
Oct 07, 2008 | 25.16 | 25.16 | 23.29 | 23.73 | 1,825,173 | -0.97(-3.93%) |
Oct 06, 2008 | 24.96 | 25.76 | 24.38 | 24.70 | 1,825,603 | -1.51(-5.75%) |
Oct 03, 2008 | 25.98 | 27.52 | 24.64 | 26.20 | 2,685,791 | +1.93(+7.93%) |
Oct 02, 2008 | 26.43 | 26.92 | 24.28 | 24.28 | 2,322,867 | -1.90(-7.24%) |
Oct 01, 2008 | 24.20 | 26.99 | 24.08 | 26.17 | 3,017,381 | +1.28(+5.16%) |
Sep 30, 2008 | 25.58 | 25.58 | 24.19 | 24.89 | 2,827,295 | +1.00(+4.19%) |
Sep 29, 2008 | 27.25 | 27.44 | 23.89 | 23.89 | 2,244,244 | -3.42(-12.52%) |
Sep 26, 2008 | 27.46 | 28.25 | 27.11 | 27.31 | 1,241,273 | -0.33(-1.19%) |
Sep 25, 2008 | 29.19 | 29.38 | 27.41 | 27.64 | 868,383 | -0.91(-3.19%) |
Sep 24, 2008 | 29.23 | 29.32 | 28.29 | 28.55 | 781,232 | +0.51(+1.81%) |
Sep 23, 2008 | 28.56 | 29.86 | 28.04 | 28.04 | 867,842 | -0.66(-2.29%) |
Sep 22, 2008 | 30.80 | 33.09 | 28.14 | 28.70 | 2,575,699 | -6.36(-18.14%) |
Sep 19, 2008 | 26.88 | 35.07 | 26.26 | 35.06 | 4,024,679 | +5.79(+19.80%) |
Sep 18, 2008 | 26.76 | 30.15 | 24.86 | 29.26 | 7,440,155 | +2.73(+10.30%) |
Sep 17, 2008 | 28.01 | 28.34 | 26.10 | 26.53 | 4,668,483 | -2.49(-8.59%) |
Sep 16, 2008 | 28.22 | 29.03 | 27.38 | 29.03 | 3,141,890 | +0.69(+2.42%) |
Sep 15, 2008 | 29.29 | 30.13 | 28.07 | 28.34 | 2,688,341 | -2.11(-6.92%) |
Sep 12, 2008 | 30.22 | 31.18 | 29.88 | 30.44 | 2,220,058 | -0.19(-0.63%) |
Sep 11, 2008 | 28.95 | 30.79 | 28.64 | 30.64 | 3,084,544 | +1.18(+4.00%) |
Sep 10, 2008 | 29.53 | 29.95 | 28.46 | 29.46 | 2,674,582 | +0.30(+1.02%) |
Sep 09, 2008 | 31.40 | 31.52 | 29.11 | 29.16 | 3,781,637 | -2.93(-9.12%) |
Sep 08, 2008 | 32.13 | 32.77 | 31.19 | 32.09 | 3,312,709 | +0.88(+2.82%) |
Sep 05, 2008 | 30.43 | 31.28 | 29.74 | 31.21 | 2,311,607 | +0.76(+2.50%) |
Sep 04, 2008 | 31.79 | 31.88 | 30.44 | 30.44 | 2,232,603 | -1.43(-4.50%) |
Sep 03, 2008 | 31.49 | 31.88 | 30.92 | 31.88 | 3,506,182 | +0.76(+2.45%) |