Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 19.53 | 19.99 | 19.36 | 19.95 | 889,232 | +0.15(+0.75%) |
Nov 26, 2008 | 17.94 | 20.04 | 17.94 | 19.80 | 3,423,267 | +1.33(+7.20%) |
Nov 25, 2008 | 18.11 | 18.78 | 17.76 | 18.47 | 4,770,350 | +0.58(+3.25%) |
Nov 24, 2008 | 16.70 | 17.95 | 16.28 | 17.89 | 3,604,791 | +1.65(+10.19%) |
Nov 21, 2008 | 15.92 | 16.24 | 15.00 | 16.24 | 6,992,956 | +0.49(+3.11%) |
Nov 20, 2008 | 16.60 | 17.09 | 15.70 | 15.75 | 4,604,627 | -1.11(-6.58%) |
Nov 19, 2008 | 17.38 | 17.73 | 16.84 | 16.85 | 6,342,374 | -0.70(-4.00%) |
Nov 18, 2008 | 17.47 | 17.82 | 17.18 | 17.56 | 5,574,743 | +0.20(+1.17%) |
Nov 17, 2008 | 17.01 | 17.84 | 16.60 | 17.35 | 3,332,736 | +0.13(+0.75%) |
Nov 14, 2008 | 17.69 | 18.33 | 17.00 | 17.22 | 2,890,046 | -0.83(-4.61%) |
Nov 13, 2008 | 16.91 | 18.07 | 15.77 | 18.06 | 4,129,987 | +1.13(+6.66%) |
Nov 12, 2008 | 17.46 | 17.88 | 16.84 | 16.93 | 3,386,169 | -0.79(-4.48%) |
Nov 11, 2008 | 18.65 | 19.12 | 17.51 | 17.72 | 4,732,562 | -1.20(-6.35%) |
Nov 10, 2008 | 20.14 | 20.14 | 18.71 | 18.92 | 2,132,696 | -0.71(-3.62%) |
Nov 07, 2008 | 19.36 | 20.36 | 19.04 | 19.64 | 4,903,039 | +1.57(+8.70%) |
Nov 06, 2008 | 18.92 | 19.27 | 17.83 | 18.07 | 5,125,876 | -1.34(-6.90%) |
Nov 05, 2008 | 20.66 | 20.75 | 19.41 | 19.41 | 2,861,922 | -1.23(-5.96%) |
Nov 04, 2008 | 19.17 | 20.88 | 19.14 | 20.63 | 6,278,735 | +1.65(+8.71%) |
Nov 03, 2008 | 19.04 | 20.02 | 18.64 | 18.98 | 5,096,577 | -0.61(-3.11%) |
Oct 31, 2008 | 19.65 | 19.95 | 18.97 | 19.59 | 3,397,521 | -0.14(-0.70%) |
Oct 30, 2008 | 19.80 | 20.13 | 19.14 | 19.73 | 2,687,114 | +0.34(+1.76%) |
Oct 29, 2008 | 19.61 | 20.15 | 18.61 | 19.39 | 2,932,807 | -0.02(-0.09%) |
Oct 28, 2008 | 17.22 | 19.46 | 17.18 | 19.41 | 5,098,931 | +2.38(+14.01%) |
Oct 27, 2008 | 17.77 | 18.32 | 16.95 | 17.02 | 3,632,276 | -1.15(-6.31%) |
Oct 24, 2008 | 17.57 | 18.62 | 17.10 | 18.17 | 4,080,953 | -0.47(-2.53%) |
Oct 23, 2008 | 20.51 | 20.65 | 17.02 | 18.64 | 12,986,184 | -1.70(-8.36%) |
Oct 22, 2008 | 20.94 | 21.07 | 19.64 | 20.34 | 3,530,983 | -0.94(-4.43%) |
Oct 21, 2008 | 22.77 | 22.99 | 21.13 | 21.28 | 3,617,599 | -2.07(-8.86%) |
Oct 20, 2008 | 21.69 | 23.38 | 21.18 | 23.35 | 3,515,327 | +1.98(+9.25%) |
Oct 17, 2008 | 21.26 | 22.20 | 20.92 | 21.37 | 4,104,890 | -0.28(-1.28%) |
Oct 16, 2008 | 19.39 | 21.66 | 19.33 | 21.65 | 7,395,955 | +2.24(+11.52%) |
Oct 15, 2008 | 21.12 | 21.36 | 19.16 | 19.41 | 5,806,168 | -2.64(-11.98%) |
Oct 14, 2008 | 23.55 | 23.84 | 21.11 | 22.06 | 5,666,483 | -1.25(-5.35%) |
Oct 13, 2008 | 21.49 | 23.31 | 21.06 | 23.30 | 3,699,048 | +2.82(+13.76%) |
Oct 10, 2008 | 20.14 | 21.28 | 19.35 | 20.49 | 7,660,956 | -0.11(-0.54%) |
Oct 09, 2008 | 22.29 | 22.63 | 20.35 | 20.60 | 5,239,169 | -1.16(-5.35%) |
Oct 08, 2008 | 21.46 | 22.97 | 20.62 | 21.76 | 6,972,381 | +0.23(+1.07%) |
Oct 07, 2008 | 22.33 | 23.87 | 21.53 | 21.53 | 9,611,358 | -0.60(-2.71%) |
Oct 06, 2008 | 20.71 | 22.26 | 18.77 | 22.13 | 10,609,760 | +0.82(+3.86%) |
Oct 03, 2008 | 22.56 | 23.16 | 21.27 | 21.31 | 5,957,606 | -0.60(-2.74%) |
Oct 02, 2008 | 23.51 | 23.54 | 21.90 | 21.91 | 6,220,655 | -1.52(-6.47%) |
Oct 01, 2008 | 23.86 | 23.94 | 23.24 | 23.42 | 4,142,583 | -0.67(-2.80%) |
Sep 30, 2008 | 21.98 | 24.17 | 21.96 | 24.10 | 5,179,518 | +2.11(+9.58%) |
Sep 29, 2008 | 23.84 | 24.44 | 21.60 | 21.99 | 5,774,440 | -2.44(-9.98%) |
Sep 26, 2008 | 24.82 | 25.12 | 23.91 | 24.43 | 4,336,404 | -0.83(-3.29%) |
Sep 25, 2008 | 24.25 | 25.55 | 23.74 | 25.26 | 5,407,648 | +1.36(+5.68%) |
Sep 24, 2008 | 23.79 | 25.05 | 23.27 | 23.91 | 3,008,808 | +0.57(+2.46%) |
Sep 23, 2008 | 23.85 | 24.37 | 23.09 | 23.33 | 3,431,123 | -0.35(-1.48%) |
Sep 22, 2008 | 25.58 | 25.86 | 23.66 | 23.68 | 3,925,776 | -2.32(-8.92%) |
Sep 19, 2008 | 23.80 | 26.07 | 23.10 | 26.00 | 8,209,089 | +2.90(+12.56%) |
Sep 18, 2008 | 22.23 | 23.59 | 20.78 | 23.10 | 9,834,477 | +1.46(+6.75%) |
Sep 17, 2008 | 22.57 | 22.75 | 20.97 | 21.64 | 8,190,291 | -1.33(-5.79%) |
Sep 16, 2008 | 23.53 | 23.85 | 22.48 | 22.97 | 9,195,520 | -0.26(-1.11%) |
Sep 15, 2008 | 24.73 | 24.74 | 23.10 | 23.23 | 6,991,246 | -1.78(-7.13%) |
Sep 12, 2008 | 25.08 | 25.37 | 24.76 | 25.01 | 3,452,759 | -0.36(-1.42%) |
Sep 11, 2008 | 24.47 | 25.39 | 24.44 | 25.37 | 3,134,350 | +0.64(+2.58%) |
Sep 10, 2008 | 25.37 | 25.59 | 24.49 | 24.74 | 4,420,104 | -0.53(-2.08%) |
Sep 09, 2008 | 26.31 | 26.50 | 25.02 | 25.26 | 4,233,484 | -0.96(-3.66%) |
Sep 08, 2008 | 26.41 | 26.71 | 25.86 | 26.22 | 3,977,302 | -0.27(-1.01%) |
Sep 05, 2008 | 25.51 | 26.74 | 25.37 | 26.49 | 6,437,035 | +0.71(+2.76%) |
Sep 04, 2008 | 28.50 | 28.60 | 25.78 | 25.78 | 8,819,279 | -2.91(-10.15%) |
Sep 03, 2008 | 29.03 | 29.09 | 28.50 | 28.69 | 2,766,931 | -0.31(-1.08%) |