Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 20.41 | 20.68 | 20.19 | 20.61 | 687,358 | +0.08(+0.39%) |
Nov 26, 2008 | 19.88 | 20.63 | 19.88 | 20.53 | 2,877,743 | +0.53(+2.65%) |
Nov 25, 2008 | 20.55 | 20.61 | 19.80 | 20.00 | 3,162,310 | -0.76(-3.66%) |
Nov 24, 2008 | 19.88 | 20.90 | 19.69 | 20.76 | 2,984,705 | +1.11(+5.65%) |
Nov 21, 2008 | 18.68 | 19.67 | 18.16 | 19.65 | 4,521,037 | +1.16(+6.27%) |
Nov 20, 2008 | 18.35 | 19.32 | 18.03 | 18.49 | 3,031,897 | +0.05(+0.27%) |
Nov 19, 2008 | 19.37 | 19.92 | 18.41 | 18.44 | 2,290,674 | -1.33(-6.73%) |
Nov 18, 2008 | 20.37 | 20.59 | 19.46 | 19.77 | 3,199,966 | -0.44(-2.18%) |
Nov 17, 2008 | 19.89 | 20.52 | 19.40 | 20.21 | 2,918,237 | +0.20(+1.00%) |
Nov 14, 2008 | 20.14 | 20.89 | 19.82 | 20.01 | 2,226,427 | -0.64(-3.10%) |
Nov 13, 2008 | 18.96 | 20.69 | 18.60 | 20.65 | 3,005,085 | +1.49(+7.78%) |
Nov 12, 2008 | 19.23 | 19.58 | 19.11 | 19.16 | 1,790,876 | -0.44(-2.24%) |
Nov 11, 2008 | 19.54 | 19.98 | 19.20 | 19.60 | 1,594,524 | -0.31(-1.56%) |
Nov 10, 2008 | 20.13 | 20.17 | 19.55 | 19.91 | 1,577,060 | +0.16(+0.81%) |
Nov 07, 2008 | 19.05 | 20.00 | 18.93 | 19.75 | 1,627,268 | +0.75(+3.95%) |
Nov 06, 2008 | 18.70 | 19.41 | 18.55 | 19.00 | 3,468,918 | +0.05(+0.26%) |
Nov 05, 2008 | 19.83 | 19.94 | 18.95 | 18.95 | 1,766,633 | -1.18(-5.86%) |
Nov 04, 2008 | 20.18 | 20.32 | 19.81 | 20.13 | 1,802,668 | +0.13(+0.65%) |
Nov 03, 2008 | 19.98 | 20.39 | 19.80 | 20.00 | 1,319,302 | -0.22(-1.09%) |
Oct 31, 2008 | 20.01 | 20.71 | 20.00 | 20.22 | 2,999,909 | -0.03(-0.15%) |
Oct 30, 2008 | 19.75 | 20.33 | 19.56 | 20.25 | 2,326,826 | +0.88(+4.54%) |
Oct 29, 2008 | 19.29 | 19.79 | 18.63 | 19.37 | 2,268,658 | +0.12(+0.62%) |
Oct 28, 2008 | 18.38 | 19.28 | 17.87 | 19.25 | 3,495,311 | +1.74(+9.94%) |
Oct 27, 2008 | 18.16 | 18.37 | 17.42 | 17.51 | 1,933,884 | -0.69(-3.79%) |
Oct 24, 2008 | 17.77 | 18.67 | 17.77 | 18.20 | 1,965,841 | -0.40(-2.15%) |
Oct 23, 2008 | 18.29 | 18.74 | 17.63 | 18.60 | 2,393,925 | +0.13(+0.70%) |
Oct 22, 2008 | 18.40 | 18.76 | 18.03 | 18.47 | 2,690,310 | +0.00(+0.00%) |
Oct 21, 2008 | 19.40 | 19.53 | 18.40 | 18.47 | 1,679,612 | -1.15(-5.86%) |
Oct 20, 2008 | 19.03 | 19.72 | 18.56 | 19.62 | 1,075,651 | +0.83(+4.42%) |
Oct 17, 2008 | 18.19 | 19.47 | 17.77 | 18.79 | 2,199,838 | +0.25(+1.35%) |
Oct 16, 2008 | 17.49 | 18.54 | 16.80 | 18.54 | 2,760,023 | +1.11(+6.37%) |
Oct 15, 2008 | 19.10 | 19.28 | 17.40 | 17.43 | 2,879,581 | -1.87(-9.69%) |
Oct 14, 2008 | 20.22 | 20.23 | 19.00 | 19.30 | 2,570,945 | -0.66(-3.31%) |
Oct 13, 2008 | 18.84 | 20.00 | 18.56 | 19.96 | 2,990,904 | +2.14(+12.01%) |
Oct 10, 2008 | 17.56 | 18.46 | 16.98 | 17.82 | 3,952,873 | -0.35(-1.93%) |
Oct 09, 2008 | 18.98 | 19.17 | 17.88 | 18.17 | 2,711,486 | -0.50(-2.68%) |
Oct 08, 2008 | 18.32 | 19.43 | 18.25 | 18.67 | 3,192,262 | +0.04(+0.21%) |
Oct 07, 2008 | 19.91 | 20.08 | 18.60 | 18.63 | 3,361,105 | -1.28(-6.43%) |
Oct 06, 2008 | 20.73 | 20.80 | 19.35 | 19.91 | 3,965,519 | -1.21(-5.73%) |
Oct 03, 2008 | 22.15 | 22.43 | 21.01 | 21.12 | 2,636,915 | -0.75(-3.43%) |
Oct 02, 2008 | 22.49 | 22.55 | 21.82 | 21.87 | 2,691,401 | -0.63(-2.80%) |
Oct 01, 2008 | 22.41 | 23.00 | 22.33 | 22.50 | 2,444,127 | -0.24(-1.06%) |
Sep 30, 2008 | 21.72 | 22.77 | 21.32 | 22.74 | 2,592,188 | +1.19(+5.52%) |
Sep 29, 2008 | 22.75 | 22.88 | 21.45 | 21.55 | 2,265,753 | -1.63(-7.03%) |
Sep 26, 2008 | 22.95 | 23.27 | 22.78 | 23.18 | 1,365,374 | -0.02(-0.09%) |
Sep 25, 2008 | 22.69 | 23.37 | 22.46 | 23.20 | 2,167,766 | +0.64(+2.84%) |
Sep 24, 2008 | 22.64 | 22.91 | 22.13 | 22.56 | 2,203,696 | -0.14(-0.62%) |
Sep 23, 2008 | 22.76 | 23.28 | 22.63 | 22.70 | 1,940,073 | -0.03(-0.13%) |
Sep 22, 2008 | 23.47 | 23.57 | 22.70 | 22.73 | 2,550,685 | -0.84(-3.56%) |
Sep 19, 2008 | 23.96 | 24.35 | 22.70 | 23.57 | 3,820,895 | +0.31(+1.33%) |
Sep 18, 2008 | 23.65 | 23.85 | 22.52 | 23.26 | 4,126,056 | -0.17(-0.73%) |
Sep 17, 2008 | 24.36 | 24.46 | 23.43 | 23.43 | 3,639,895 | -1.00(-4.09%) |
Sep 16, 2008 | 24.09 | 24.74 | 23.71 | 24.43 | 3,937,774 | +0.03(+0.12%) |
Sep 15, 2008 | 24.33 | 24.67 | 24.15 | 24.40 | 2,065,680 | -0.38(-1.53%) |
Sep 12, 2008 | 24.51 | 24.92 | 24.30 | 24.78 | 1,974,990 | +0.11(+0.45%) |
Sep 11, 2008 | 24.07 | 25.01 | 24.07 | 24.67 | 4,854,280 | +0.24(+0.98%) |
Sep 10, 2008 | 24.33 | 24.68 | 24.04 | 24.43 | 2,552,823 | +0.25(+1.03%) |
Sep 09, 2008 | 24.75 | 25.10 | 24.11 | 24.18 | 2,944,273 | -0.65(-2.62%) |
Sep 08, 2008 | 23.84 | 25.07 | 23.84 | 24.83 | 3,106,251 | +0.30(+1.22%) |
Sep 05, 2008 | 24.00 | 24.76 | 23.71 | 24.53 | 2,889,011 | +0.52(+2.17%) |
Sep 04, 2008 | 24.43 | 24.61 | 24.01 | 24.01 | 4,250,996 | -0.61(-2.48%) |
Sep 03, 2008 | 24.85 | 25.06 | 24.49 | 24.62 | 1,574,180 | -0.30(-1.20%) |