Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 15.94 | 16.19 | 15.86 | 16.08 | 2,126,545 | +0.14(+0.86%) |
Nov 26, 2008 | 15.65 | 16.00 | 15.53 | 15.94 | 3,800,404 | -0.45(-2.77%) |
Nov 25, 2008 | 16.72 | 16.83 | 16.05 | 16.39 | 4,002,076 | -0.26(-1.57%) |
Nov 24, 2008 | 15.88 | 16.85 | 15.80 | 16.66 | 4,682,601 | +0.89(+5.63%) |
Nov 21, 2008 | 15.66 | 15.86 | 15.04 | 15.77 | 4,957,191 | +0.70(+4.66%) |
Nov 20, 2008 | 15.59 | 16.03 | 14.98 | 15.07 | 5,327,437 | -0.74(-4.70%) |
Nov 19, 2008 | 16.54 | 16.78 | 15.78 | 15.81 | 5,128,684 | -0.33(-2.05%) |
Nov 18, 2008 | 15.83 | 16.35 | 15.78 | 16.14 | 4,126,264 | +0.57(+3.67%) |
Nov 17, 2008 | 15.71 | 16.00 | 15.49 | 15.57 | 3,683,043 | -0.34(-2.12%) |
Nov 14, 2008 | 16.06 | 16.41 | 15.79 | 15.91 | 0 | -0.80(-4.82%) |
Nov 13, 2008 | 15.91 | 16.74 | 15.42 | 16.71 | 9,479,205 | +1.03(+6.54%) |
Nov 12, 2008 | 16.00 | 16.04 | 15.62 | 15.69 | 2,655,655 | -0.46(-2.86%) |
Nov 11, 2008 | 16.40 | 16.42 | 15.95 | 16.15 | 2,859,845 | -0.61(-3.65%) |
Nov 10, 2008 | 17.16 | 17.18 | 16.54 | 16.76 | 2,297,898 | -0.14(-0.85%) |
Nov 07, 2008 | 16.42 | 16.90 | 16.38 | 16.90 | 3,816,023 | +0.57(+3.50%) |
Nov 06, 2008 | 17.21 | 17.33 | 16.15 | 16.33 | 3,775,633 | -0.62(-3.65%) |
Nov 05, 2008 | 17.66 | 17.82 | 16.91 | 16.95 | 4,074,122 | -0.64(-3.64%) |
Nov 04, 2008 | 17.19 | 17.77 | 17.10 | 17.59 | 3,355,390 | +0.86(+5.14%) |
Nov 03, 2008 | 16.39 | 16.81 | 16.31 | 16.73 | 3,485,370 | +0.19(+1.12%) |
Oct 31, 2008 | 16.14 | 16.72 | 16.03 | 16.55 | 6,065,300 | +0.45(+2.82%) |
Oct 30, 2008 | 16.60 | 16.80 | 15.51 | 16.09 | 9,532,198 | -0.34(-2.09%) |
Oct 29, 2008 | 16.45 | 16.97 | 16.05 | 16.44 | 5,810,462 | +0.04(+0.25%) |
Oct 28, 2008 | 15.32 | 16.39 | 15.09 | 16.39 | 4,859,055 | +1.24(+8.17%) |
Oct 27, 2008 | 15.16 | 15.63 | 15.03 | 15.16 | 4,648,158 | -0.63(-4.01%) |
Oct 24, 2008 | 15.18 | 16.24 | 15.17 | 15.79 | 5,408,534 | -0.85(-5.13%) |
Oct 23, 2008 | 16.25 | 16.86 | 16.07 | 16.64 | 7,183,104 | +0.55(+3.42%) |
Oct 22, 2008 | 16.56 | 16.66 | 15.76 | 16.09 | 6,617,907 | -1.24(-7.15%) |
Oct 21, 2008 | 17.42 | 17.87 | 17.23 | 17.33 | 3,580,895 | -0.92(-5.05%) |
Oct 20, 2008 | 17.91 | 18.31 | 17.65 | 18.25 | 3,995,599 | +0.97(+5.61%) |
Oct 17, 2008 | 16.72 | 17.67 | 16.64 | 17.28 | 0 | +0.57(+3.42%) |
Oct 16, 2008 | 16.70 | 16.88 | 15.97 | 16.71 | 7,377,469 | +0.30(+1.80%) |
Oct 15, 2008 | 16.90 | 17.13 | 16.41 | 16.41 | 8,129,273 | -1.49(-8.30%) |
Oct 14, 2008 | 18.27 | 18.32 | 17.36 | 17.90 | 7,417,490 | +0.60(+3.46%) |
Oct 13, 2008 | 16.13 | 17.34 | 15.99 | 17.30 | 5,902,315 | +1.68(+10.74%) |
Oct 10, 2008 | 15.39 | 16.21 | 14.91 | 15.62 | 10,395,992 | -1.27(-7.50%) |
Oct 09, 2008 | 17.37 | 17.43 | 16.21 | 16.89 | 6,336,629 | -0.63(-3.57%) |
Oct 08, 2008 | 17.92 | 18.13 | 17.44 | 17.52 | 5,871,855 | -0.80(-4.39%) |
Oct 07, 2008 | 18.98 | 19.06 | 18.28 | 18.32 | 4,616,027 | +0.17(+0.95%) |
Oct 06, 2008 | 18.62 | 18.68 | 17.74 | 18.15 | 4,715,193 | -0.82(-4.32%) |
Oct 03, 2008 | 18.96 | 19.45 | 18.93 | 18.97 | 0 | +0.05(+0.25%) |
Oct 02, 2008 | 19.06 | 19.16 | 18.88 | 18.92 | 3,051,398 | -0.79(-4.01%) |
Oct 01, 2008 | 19.59 | 19.79 | 19.38 | 19.71 | 2,275,743 | +0.34(+1.74%) |
Sep 30, 2008 | 19.26 | 19.39 | 19.02 | 19.37 | 3,072,889 | +0.78(+4.22%) |
Sep 29, 2008 | 19.40 | 19.49 | 18.59 | 18.59 | 3,507,135 | -1.18(-5.95%) |
Sep 26, 2008 | 19.95 | 20.02 | 19.64 | 19.76 | 0 | -0.45(-2.25%) |
Sep 25, 2008 | 20.35 | 20.42 | 20.14 | 20.22 | 3,062,871 | +0.54(+2.73%) |
Sep 24, 2008 | 19.94 | 19.94 | 19.61 | 19.68 | 2,396,384 | -0.01(-0.07%) |
Sep 23, 2008 | 20.22 | 20.26 | 19.58 | 19.70 | 3,206,267 | -0.19(-0.93%) |
Sep 22, 2008 | 20.36 | 20.38 | 19.81 | 19.88 | 2,904,426 | -0.19(-0.93%) |
Sep 19, 2008 | 20.05 | 20.13 | 19.79 | 20.07 | 0 | +0.27(+1.36%) |
Sep 18, 2008 | 19.86 | 19.92 | 19.54 | 19.80 | 6,913,734 | +0.44(+2.27%) |
Sep 17, 2008 | 19.85 | 19.98 | 19.33 | 19.36 | 8,829,444 | -0.74(-3.70%) |
Sep 16, 2008 | 19.87 | 20.21 | 19.83 | 20.10 | 7,081,184 | -0.10(-0.51%) |
Sep 15, 2008 | 20.08 | 20.29 | 19.97 | 20.21 | 4,874,081 | -0.12(-0.61%) |
Sep 12, 2008 | 19.73 | 20.33 | 19.68 | 20.33 | 4,057,669 | +0.41(+2.04%) |
Sep 11, 2008 | 19.51 | 19.92 | 19.50 | 19.92 | 3,200,309 | +0.02(+0.10%) |
Sep 10, 2008 | 20.08 | 20.09 | 19.86 | 19.90 | 4,042,955 | +0.08(+0.42%) |
Sep 09, 2008 | 19.80 | 20.08 | 19.76 | 19.82 | 3,491,853 | +0.30(+1.55%) |
Sep 08, 2008 | 19.74 | 19.82 | 19.37 | 19.52 | 4,512,913 | -0.67(-3.34%) |
Sep 05, 2008 | 20.09 | 20.21 | 19.86 | 20.19 | 0 | +0.33(+1.66%) |
Sep 04, 2008 | 19.87 | 19.99 | 19.74 | 19.86 | 7,176,066 | +1.02(+5.40%) |
Sep 03, 2008 | 18.84 | 18.93 | 18.73 | 18.84 | 2,036,108 | -0.43(-2.25%) |