Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 15.25 | 15.51 | 15.01 | 15.50 | 580,782 | +0.12(+0.75%) |
Nov 26, 2008 | 14.49 | 15.55 | 13.84 | 15.39 | 1,975,645 | +0.87(+5.99%) |
Nov 25, 2008 | 14.49 | 15.43 | 12.91 | 14.52 | 5,553,829 | +0.06(+0.40%) |
Nov 24, 2008 | 14.09 | 14.75 | 13.55 | 14.46 | 4,016,524 | +0.64(+4.61%) |
Nov 21, 2008 | 13.82 | 14.05 | 13.11 | 13.82 | 2,889,230 | +0.25(+1.85%) |
Nov 20, 2008 | 14.32 | 14.95 | 13.39 | 13.57 | 3,008,227 | -1.14(-7.75%) |
Nov 19, 2008 | 15.36 | 15.69 | 14.57 | 14.71 | 2,614,532 | -0.82(-5.29%) |
Nov 18, 2008 | 15.80 | 16.39 | 14.93 | 15.53 | 1,756,389 | -0.28(-1.77%) |
Nov 17, 2008 | 15.49 | 16.44 | 15.22 | 15.81 | 1,630,436 | +0.06(+0.37%) |
Nov 14, 2008 | 16.42 | 16.90 | 15.73 | 15.75 | 2,318,473 | -1.07(-6.37%) |
Nov 13, 2008 | 16.04 | 16.83 | 14.88 | 16.83 | 2,919,942 | +0.89(+5.58%) |
Nov 12, 2008 | 16.81 | 17.23 | 15.87 | 15.94 | 1,875,257 | -1.23(-7.15%) |
Nov 11, 2008 | 17.93 | 18.30 | 16.47 | 17.16 | 1,762,671 | -0.81(-4.51%) |
Nov 10, 2008 | 18.95 | 19.14 | 17.52 | 17.98 | 1,651,677 | -0.57(-3.07%) |
Nov 07, 2008 | 18.06 | 18.67 | 17.54 | 18.55 | 2,039,817 | +0.45(+2.51%) |
Nov 06, 2008 | 18.09 | 19.12 | 18.00 | 18.09 | 1,096,482 | -0.65(-3.45%) |
Nov 05, 2008 | 18.87 | 19.12 | 18.39 | 18.74 | 2,056,625 | -0.65(-3.34%) |
Nov 04, 2008 | 19.45 | 19.72 | 18.94 | 19.39 | 1,967,872 | +0.29(+1.52%) |
Nov 03, 2008 | 19.27 | 19.78 | 18.85 | 19.10 | 1,193,560 | -0.40(-2.03%) |
Oct 31, 2008 | 18.78 | 19.62 | 18.53 | 19.49 | 1,652,351 | +0.55(+2.91%) |
Oct 30, 2008 | 19.13 | 19.73 | 18.14 | 18.94 | 1,508,057 | +0.28(+1.50%) |
Oct 29, 2008 | 17.87 | 19.34 | 17.15 | 18.66 | 2,694,779 | +0.84(+4.72%) |
Oct 28, 2008 | 16.81 | 17.82 | 15.77 | 17.82 | 1,915,841 | +1.58(+9.76%) |
Oct 27, 2008 | 17.03 | 18.24 | 16.17 | 16.24 | 1,561,592 | -1.33(-7.59%) |
Oct 24, 2008 | 17.16 | 18.35 | 17.08 | 17.57 | 1,889,069 | -0.92(-4.96%) |
Oct 23, 2008 | 19.29 | 19.63 | 17.00 | 18.49 | 2,797,443 | -0.67(-3.48%) |
Oct 22, 2008 | 19.80 | 20.23 | 18.40 | 19.15 | 1,930,634 | -1.14(-5.62%) |
Oct 21, 2008 | 20.32 | 21.41 | 19.95 | 20.29 | 2,011,232 | -1.01(-4.76%) |
Oct 20, 2008 | 21.05 | 21.33 | 20.60 | 21.31 | 2,542,899 | +0.66(+3.18%) |
Oct 17, 2008 | 19.18 | 21.60 | 18.38 | 20.65 | 3,706,653 | +0.79(+3.99%) |
Oct 16, 2008 | 18.79 | 20.47 | 18.19 | 19.86 | 6,636,910 | +2.36(+13.47%) |
Oct 15, 2008 | 19.09 | 19.09 | 17.12 | 17.50 | 3,279,985 | -1.57(-8.25%) |
Oct 14, 2008 | 20.91 | 21.17 | 18.79 | 19.08 | 2,630,762 | -1.28(-6.26%) |
Oct 13, 2008 | 18.06 | 20.35 | 18.04 | 20.35 | 2,762,819 | +2.95(+16.93%) |
Oct 10, 2008 | 16.82 | 18.28 | 15.73 | 17.41 | 3,999,240 | -0.22(-1.26%) |
Oct 09, 2008 | 19.81 | 20.72 | 17.49 | 17.63 | 2,652,826 | -1.82(-9.34%) |
Oct 08, 2008 | 18.63 | 20.90 | 18.18 | 19.44 | 2,078,876 | +0.36(+1.87%) |
Oct 07, 2008 | 19.27 | 20.13 | 19.01 | 19.09 | 2,977,586 | -0.25(-1.30%) |
Oct 06, 2008 | 19.30 | 19.64 | 17.83 | 19.34 | 2,342,953 | -0.30(-1.52%) |
Oct 03, 2008 | 20.27 | 21.12 | 19.60 | 19.64 | 1,786,234 | -0.57(-2.82%) |
Oct 02, 2008 | 21.77 | 21.95 | 20.11 | 20.21 | 2,691,038 | -1.87(-8.49%) |
Oct 01, 2008 | 21.44 | 22.24 | 21.00 | 22.08 | 1,929,732 | +0.63(+2.93%) |
Sep 30, 2008 | 21.17 | 21.62 | 20.10 | 21.45 | 3,137,190 | +0.75(+3.64%) |
Sep 29, 2008 | 21.96 | 22.04 | 19.66 | 20.70 | 3,005,247 | -1.88(-8.34%) |
Sep 26, 2008 | 22.69 | 22.69 | 21.86 | 22.58 | 0 | -0.22(-0.97%) |
Sep 25, 2008 | 22.24 | 23.28 | 22.03 | 22.81 | 1,800,129 | +0.74(+3.37%) |
Sep 24, 2008 | 22.31 | 22.67 | 21.67 | 22.06 | 2,123,318 | -0.22(-1.00%) |
Sep 23, 2008 | 22.62 | 23.17 | 21.87 | 22.28 | 1,986,524 | -0.63(-2.74%) |
Sep 22, 2008 | 23.04 | 23.83 | 22.74 | 22.91 | 1,996,787 | -0.28(-1.21%) |
Sep 19, 2008 | 24.23 | 24.23 | 22.50 | 23.19 | 0 | +1.78(+8.30%) |
Sep 18, 2008 | 21.24 | 21.81 | 19.65 | 21.41 | 3,467,400 | +0.36(+1.70%) |
Sep 17, 2008 | 22.12 | 22.38 | 21.00 | 21.06 | 1,959,319 | -1.41(-6.28%) |
Sep 16, 2008 | 22.15 | 23.48 | 21.78 | 22.47 | 3,425,425 | -1.18(-4.98%) |
Sep 15, 2008 | 24.17 | 24.82 | 23.34 | 23.65 | 1,154,327 | -1.18(-4.75%) |
Sep 12, 2008 | 24.17 | 24.99 | 23.90 | 24.82 | 1,186,180 | +0.52(+2.15%) |
Sep 11, 2008 | 22.72 | 24.33 | 22.72 | 24.30 | 2,114,032 | +1.04(+4.49%) |
Sep 10, 2008 | 22.73 | 23.53 | 22.70 | 23.26 | 1,414,727 | +0.51(+2.25%) |
Sep 09, 2008 | 22.26 | 24.40 | 22.26 | 22.75 | 2,927,684 | -0.43(-1.88%) |
Sep 08, 2008 | 24.63 | 24.66 | 22.56 | 23.18 | 2,438,753 | -0.97(-4.00%) |
Sep 05, 2008 | 23.57 | 24.32 | 23.10 | 24.15 | 0 | +0.69(+2.92%) |
Sep 04, 2008 | 25.16 | 25.23 | 23.28 | 23.46 | 2,301,729 | -1.80(-7.11%) |
Sep 03, 2008 | 25.33 | 25.65 | 24.91 | 25.26 | 1,236,746 | +0.03(+0.11%) |