Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 16.26 | 16.36 | 16.01 | 16.28 | 7,126,478 | -0.09(-0.58%) |
Nov 26, 2008 | 15.99 | 16.45 | 15.80 | 16.37 | 28,173,892 | +0.33(+2.06%) |
Nov 25, 2008 | 15.84 | 16.26 | 15.45 | 16.04 | 37,290,044 | +0.51(+3.30%) |
Nov 24, 2008 | 15.37 | 15.62 | 14.97 | 15.53 | 29,575,340 | +0.46(+3.06%) |
Nov 21, 2008 | 15.17 | 15.75 | 14.31 | 15.07 | 43,195,284 | -0.03(-0.17%) |
Nov 20, 2008 | 15.50 | 15.99 | 15.01 | 15.09 | 30,153,028 | -0.61(-3.87%) |
Nov 19, 2008 | 16.05 | 16.53 | 15.65 | 15.70 | 28,007,032 | -0.73(-4.47%) |
Nov 18, 2008 | 16.65 | 16.72 | 15.85 | 16.44 | 38,865,688 | -0.25(-1.50%) |
Nov 17, 2008 | 16.76 | 17.09 | 16.68 | 16.69 | 22,472,686 | -0.37(-2.15%) |
Nov 14, 2008 | 17.00 | 17.75 | 16.81 | 17.05 | 41,493,240 | -0.14(-0.80%) |
Nov 13, 2008 | 16.08 | 17.25 | 15.92 | 17.19 | 41,237,020 | +1.04(+6.41%) |
Nov 12, 2008 | 15.84 | 16.30 | 15.69 | 16.16 | 28,291,920 | +0.11(+0.70%) |
Nov 11, 2008 | 16.18 | 16.41 | 15.88 | 16.04 | 23,432,864 | -0.25(-1.56%) |
Nov 10, 2008 | 16.61 | 16.63 | 16.06 | 16.30 | 16,031,637 | -0.07(-0.44%) |
Nov 07, 2008 | 16.15 | 16.55 | 16.06 | 16.37 | 26,305,646 | +0.25(+1.56%) |
Nov 06, 2008 | 16.15 | 16.49 | 15.93 | 16.12 | 29,398,232 | -0.24(-1.49%) |
Nov 05, 2008 | 16.93 | 17.37 | 16.36 | 16.36 | 25,710,062 | -0.75(-4.36%) |
Nov 04, 2008 | 17.36 | 17.60 | 16.84 | 17.11 | 27,495,900 | -0.09(-0.51%) |
Nov 03, 2008 | 17.30 | 17.44 | 16.57 | 17.20 | 29,625,424 | +0.53(+3.18%) |
Oct 31, 2008 | 16.90 | 17.19 | 16.37 | 16.66 | 29,164,532 | -0.31(-1.84%) |
Oct 30, 2008 | 16.87 | 17.09 | 16.48 | 16.98 | 35,235,776 | +0.39(+2.34%) |
Oct 29, 2008 | 16.26 | 16.88 | 15.96 | 16.59 | 37,050,168 | +0.32(+1.94%) |
Oct 28, 2008 | 15.78 | 16.33 | 15.37 | 16.27 | 35,390,056 | +0.86(+5.59%) |
Oct 27, 2008 | 15.39 | 15.94 | 15.26 | 15.41 | 29,641,212 | -0.33(-2.12%) |
Oct 24, 2008 | 15.56 | 16.19 | 15.54 | 15.74 | 34,796,308 | -0.78(-4.73%) |
Oct 23, 2008 | 16.86 | 17.17 | 15.64 | 16.53 | 52,012,304 | -0.36(-2.15%) |
Oct 22, 2008 | 16.38 | 17.18 | 16.12 | 16.89 | 33,375,202 | +0.16(+0.98%) |
Oct 21, 2008 | 16.88 | 17.11 | 16.62 | 16.73 | 29,612,456 | -0.17(-1.01%) |
Oct 20, 2008 | 15.64 | 16.93 | 15.61 | 16.90 | 29,671,086 | +1.26(+8.04%) |
Oct 17, 2008 | 15.45 | 16.59 | 15.30 | 15.64 | 56,519,784 | +0.60(+3.96%) |
Oct 16, 2008 | 14.24 | 15.14 | 13.45 | 15.04 | 46,911,280 | +1.13(+8.12%) |
Oct 15, 2008 | 15.01 | 15.47 | 13.85 | 13.91 | 35,106,188 | -1.11(-7.36%) |
Oct 14, 2008 | 15.62 | 15.76 | 14.75 | 15.02 | 37,384,768 | -0.48(-3.11%) |
Oct 13, 2008 | 14.45 | 15.57 | 14.13 | 15.50 | 36,779,832 | +1.88(+13.82%) |
Oct 10, 2008 | 14.02 | 14.97 | 12.94 | 13.62 | 69,065,608 | -0.93(-6.42%) |
Oct 09, 2008 | 15.22 | 15.53 | 14.46 | 14.55 | 38,123,684 | -0.37(-2.51%) |
Oct 08, 2008 | 14.36 | 15.43 | 14.26 | 14.93 | 39,428,540 | +0.17(+1.18%) |
Oct 07, 2008 | 15.24 | 15.92 | 14.75 | 14.75 | 35,586,624 | -0.47(-3.08%) |
Oct 06, 2008 | 16.32 | 16.95 | 14.84 | 15.22 | 49,685,880 | -1.41(-8.46%) |
Oct 03, 2008 | 16.57 | 17.36 | 16.24 | 16.63 | 30,093,222 | +0.39(+2.37%) |
Oct 02, 2008 | 16.56 | 16.91 | 16.22 | 16.24 | 21,383,818 | -0.22(-1.35%) |
Oct 01, 2008 | 16.63 | 16.68 | 16.21 | 16.46 | 18,214,366 | -0.12(-0.72%) |
Sep 30, 2008 | 16.46 | 16.72 | 16.05 | 16.58 | 35,729,756 | +1.16(+7.52%) |
Sep 29, 2008 | 17.36 | 17.80 | 14.54 | 15.43 | 46,676,136 | -2.25(-12.75%) |
Sep 26, 2008 | 16.78 | 17.77 | 16.66 | 17.68 | 27,115,554 | +0.58(+3.38%) |
Sep 25, 2008 | 16.75 | 17.84 | 16.75 | 17.10 | 23,819,614 | +0.13(+0.77%) |
Sep 24, 2008 | 16.42 | 17.00 | 16.28 | 16.97 | 26,327,980 | +0.73(+4.48%) |
Sep 23, 2008 | 16.41 | 16.61 | 16.17 | 16.24 | 24,433,200 | -0.01(-0.04%) |
Sep 22, 2008 | 16.79 | 16.93 | 16.25 | 16.25 | 19,094,282 | -0.64(-3.77%) |
Sep 19, 2008 | 17.67 | 17.81 | 14.47 | 16.89 | 50,002,960 | -0.26(-1.50%) |
Sep 18, 2008 | 17.49 | 17.70 | 15.75 | 17.14 | 49,302,348 | +0.09(+0.51%) |
Sep 17, 2008 | 17.46 | 17.99 | 17.06 | 17.06 | 33,715,012 | -1.05(-5.82%) |
Sep 16, 2008 | 17.11 | 18.51 | 17.11 | 18.11 | 38,933,468 | +0.73(+4.18%) |
Sep 15, 2008 | 17.31 | 17.82 | 17.23 | 17.38 | 26,586,942 | -0.11(-0.60%) |
Sep 12, 2008 | 17.96 | 18.06 | 17.43 | 17.49 | 36,877,688 | -0.33(-1.88%) |
Sep 11, 2008 | 16.82 | 17.83 | 16.74 | 17.82 | 37,971,160 | +0.81(+4.74%) |
Sep 10, 2008 | 16.94 | 17.20 | 16.80 | 17.02 | 23,765,800 | +0.05(+0.28%) |
Sep 09, 2008 | 17.10 | 17.38 | 16.95 | 16.97 | 29,472,954 | -0.14(-0.81%) |
Sep 08, 2008 | 17.54 | 17.57 | 16.81 | 17.11 | 37,960,640 | -0.28(-1.63%) |
Sep 05, 2008 | 17.98 | 17.99 | 17.39 | 17.39 | 35,219,300 | -0.77(-4.26%) |
Sep 04, 2008 | 18.50 | 18.63 | 18.17 | 18.17 | 23,280,172 | -0.51(-2.73%) |
Sep 03, 2008 | 18.38 | 18.72 | 18.25 | 18.67 | 24,681,900 | +0.40(+2.19%) |