Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 17.40 | 17.96 | 17.35 | 17.91 | 2,020,942 | +0.44(+2.52%) |
Nov 26, 2008 | 16.77 | 17.56 | 16.33 | 17.47 | 5,750,496 | +0.28(+1.62%) |
Nov 25, 2008 | 17.10 | 17.79 | 16.73 | 17.19 | 8,056,745 | +0.29(+1.71%) |
Nov 24, 2008 | 17.24 | 17.39 | 16.64 | 16.90 | 10,444,310 | -0.28(-1.62%) |
Nov 21, 2008 | 15.52 | 17.30 | 15.19 | 17.18 | 13,716,302 | +2.05(+13.56%) |
Nov 20, 2008 | 15.91 | 16.36 | 14.83 | 15.13 | 10,772,943 | -1.01(-6.25%) |
Nov 19, 2008 | 16.57 | 17.62 | 16.11 | 16.13 | 6,759,020 | -0.74(-4.36%) |
Nov 18, 2008 | 16.89 | 17.35 | 16.25 | 16.87 | 5,976,534 | -0.02(-0.10%) |
Nov 17, 2008 | 16.38 | 17.35 | 16.06 | 16.89 | 5,988,745 | +0.31(+1.89%) |
Nov 14, 2008 | 16.80 | 17.47 | 15.95 | 16.57 | 0 | -0.57(-3.35%) |
Nov 13, 2008 | 16.17 | 17.22 | 15.48 | 17.15 | 10,645,740 | +1.11(+6.90%) |
Nov 12, 2008 | 15.76 | 16.34 | 15.57 | 16.04 | 7,280,306 | -0.06(-0.40%) |
Nov 11, 2008 | 15.58 | 16.51 | 15.11 | 16.11 | 4,742,816 | +0.50(+3.23%) |
Nov 10, 2008 | 16.29 | 16.59 | 15.27 | 15.60 | 5,294,145 | -0.35(-2.18%) |
Nov 07, 2008 | 15.42 | 15.98 | 15.36 | 15.95 | 6,399,937 | +0.67(+4.40%) |
Nov 06, 2008 | 16.02 | 16.06 | 15.07 | 15.28 | 6,075,628 | -0.74(-4.60%) |
Nov 05, 2008 | 16.89 | 17.26 | 15.89 | 16.01 | 5,651,743 | -1.09(-6.37%) |
Nov 04, 2008 | 17.10 | 17.97 | 16.78 | 17.10 | 7,618,204 | +0.07(+0.41%) |
Nov 03, 2008 | 16.23 | 17.26 | 16.13 | 17.03 | 6,705,476 | +0.72(+4.41%) |
Oct 31, 2008 | 17.42 | 17.42 | 15.98 | 16.31 | 7,265,878 | -0.97(-5.63%) |
Oct 30, 2008 | 17.28 | 17.44 | 16.48 | 17.29 | 5,437,526 | +0.83(+5.07%) |
Oct 29, 2008 | 17.39 | 17.62 | 16.40 | 16.45 | 6,911,452 | -0.94(-5.40%) |
Oct 28, 2008 | 16.01 | 17.46 | 15.22 | 17.39 | 7,075,523 | +1.81(+11.60%) |
Oct 27, 2008 | 15.80 | 16.52 | 15.13 | 15.58 | 5,955,456 | -0.43(-2.71%) |
Oct 24, 2008 | 15.61 | 16.52 | 15.07 | 16.02 | 6,851,884 | -0.72(-4.29%) |
Oct 23, 2008 | 15.50 | 16.91 | 15.18 | 16.74 | 8,863,993 | +1.24(+8.00%) |
Oct 22, 2008 | 16.49 | 16.72 | 14.99 | 15.50 | 5,240,624 | -1.50(-8.83%) |
Oct 21, 2008 | 17.35 | 18.06 | 16.73 | 17.00 | 6,855,783 | -0.88(-4.93%) |
Oct 20, 2008 | 16.00 | 18.02 | 15.52 | 17.88 | 6,396,303 | +2.20(+14.01%) |
Oct 17, 2008 | 14.97 | 16.29 | 14.64 | 15.68 | 9,205,419 | +0.43(+2.85%) |
Oct 16, 2008 | 15.27 | 15.57 | 14.58 | 15.25 | 11,117,618 | +0.03(+0.19%) |
Oct 15, 2008 | 16.68 | 16.68 | 15.18 | 15.22 | 6,536,169 | -1.77(-10.41%) |
Oct 14, 2008 | 17.51 | 18.22 | 16.23 | 16.99 | 8,902,230 | +0.02(+0.14%) |
Oct 13, 2008 | 14.78 | 17.06 | 14.49 | 16.96 | 7,087,759 | +2.48(+17.13%) |
Oct 10, 2008 | 14.61 | 15.36 | 12.80 | 14.48 | 17,132,514 | -0.88(-5.70%) |
Oct 09, 2008 | 15.95 | 16.24 | 15.23 | 15.36 | 10,536,088 | -0.73(-4.54%) |
Oct 08, 2008 | 16.15 | 16.85 | 15.63 | 16.09 | 8,880,161 | -0.29(-1.77%) |
Oct 07, 2008 | 17.35 | 17.46 | 16.22 | 16.38 | 8,647,470 | -0.85(-4.94%) |
Oct 06, 2008 | 18.56 | 19.07 | 16.48 | 17.23 | 8,914,228 | -1.65(-8.72%) |
Oct 03, 2008 | 19.23 | 19.54 | 18.78 | 18.88 | 0 | -0.09(-0.46%) |
Oct 02, 2008 | 19.15 | 19.32 | 18.71 | 18.96 | 4,452,812 | -0.28(-1.48%) |
Oct 01, 2008 | 18.90 | 19.41 | 18.55 | 19.25 | 3,818,966 | +0.24(+1.28%) |
Sep 30, 2008 | 19.07 | 19.70 | 18.45 | 19.00 | 7,688,551 | +0.34(+1.83%) |
Sep 29, 2008 | 19.95 | 19.95 | 18.28 | 18.66 | 8,732,960 | -1.48(-7.36%) |
Sep 26, 2008 | 20.17 | 20.38 | 19.83 | 20.14 | 0 | -0.20(-1.00%) |
Sep 25, 2008 | 19.73 | 20.57 | 19.68 | 20.35 | 3,314,025 | +0.71(+3.63%) |
Sep 24, 2008 | 19.23 | 19.67 | 19.14 | 19.63 | 3,656,376 | -0.20(-1.02%) |
Sep 23, 2008 | 20.17 | 20.45 | 19.80 | 19.84 | 3,117,133 | -0.33(-1.64%) |
Sep 22, 2008 | 20.49 | 20.78 | 20.11 | 20.17 | 2,702,883 | -0.49(-2.36%) |
Sep 19, 2008 | 21.34 | 22.60 | 19.98 | 20.65 | 0 | +0.71(+3.54%) |
Sep 18, 2008 | 19.99 | 20.28 | 19.40 | 19.95 | 7,069,270 | +0.19(+0.97%) |
Sep 17, 2008 | 20.59 | 20.68 | 19.74 | 19.76 | 8,284,088 | -1.18(-5.62%) |
Sep 16, 2008 | 20.84 | 21.10 | 19.53 | 20.93 | 8,585,950 | -0.06(-0.30%) |
Sep 15, 2008 | 21.19 | 21.70 | 20.93 | 21.00 | 5,418,787 | -0.75(-3.44%) |
Sep 12, 2008 | 21.22 | 21.87 | 21.22 | 21.74 | 4,091,637 | +0.32(+1.51%) |
Sep 11, 2008 | 21.13 | 21.47 | 20.68 | 21.42 | 4,720,732 | +0.21(+0.98%) |
Sep 10, 2008 | 21.19 | 21.81 | 20.96 | 21.21 | 5,293,503 | +0.21(+0.99%) |
Sep 09, 2008 | 22.40 | 22.50 | 20.96 | 21.00 | 7,805,466 | -1.27(-5.70%) |
Sep 08, 2008 | 21.89 | 22.41 | 21.67 | 22.27 | 5,545,001 | +0.64(+2.95%) |
Sep 05, 2008 | 22.03 | 22.17 | 21.45 | 21.63 | 0 | -0.45(-2.05%) |
Sep 04, 2008 | 22.74 | 22.74 | 22.08 | 22.09 | 6,267,827 | -0.66(-2.90%) |
Sep 03, 2008 | 23.36 | 23.51 | 22.75 | 22.75 | 6,481,203 | -0.60(-2.58%) |