Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 15.39 | 15.75 | 15.31 | 15.67 | 1,866,274 | +0.42(+2.77%) |
Nov 26, 2008 | 15.15 | 15.35 | 14.90 | 15.25 | 4,361,686 | -0.40(-2.56%) |
Nov 25, 2008 | 15.69 | 15.83 | 15.38 | 15.65 | 3,893,231 | -0.10(-0.64%) |
Nov 24, 2008 | 15.28 | 16.02 | 15.15 | 15.75 | 4,067,482 | +0.80(+5.36%) |
Nov 21, 2008 | 14.95 | 15.00 | 14.12 | 14.95 | 5,312,468 | +0.14(+0.95%) |
Nov 20, 2008 | 15.75 | 15.78 | 14.75 | 14.81 | 4,514,553 | -1.14(-7.16%) |
Nov 19, 2008 | 16.82 | 17.02 | 15.94 | 15.95 | 4,087,399 | -0.98(-5.78%) |
Nov 18, 2008 | 16.67 | 17.09 | 16.48 | 16.93 | 3,202,209 | +0.73(+4.49%) |
Nov 17, 2008 | 16.46 | 16.59 | 16.12 | 16.20 | 2,908,842 | -0.30(-1.79%) |
Nov 14, 2008 | 16.68 | 17.05 | 16.41 | 16.50 | 0 | -0.45(-2.63%) |
Nov 13, 2008 | 16.25 | 16.96 | 15.81 | 16.94 | 4,798,874 | +0.36(+2.20%) |
Nov 12, 2008 | 16.99 | 17.12 | 16.51 | 16.58 | 3,888,259 | -0.71(-4.11%) |
Nov 11, 2008 | 17.34 | 17.56 | 17.03 | 17.29 | 2,910,995 | +0.18(+1.04%) |
Nov 10, 2008 | 17.40 | 17.45 | 16.93 | 17.11 | 3,477,110 | -0.38(-2.16%) |
Nov 07, 2008 | 17.16 | 17.56 | 17.11 | 17.49 | 0 | +0.91(+5.46%) |
Nov 06, 2008 | 17.13 | 17.32 | 16.47 | 16.58 | 3,764,289 | -0.24(-1.41%) |
Nov 05, 2008 | 17.37 | 17.76 | 16.82 | 16.82 | 4,178,831 | -1.47(-8.04%) |
Nov 04, 2008 | 17.93 | 18.37 | 17.84 | 18.29 | 4,491,536 | +0.47(+2.66%) |
Nov 03, 2008 | 17.74 | 18.00 | 17.49 | 17.82 | 3,147,546 | +0.20(+1.16%) |
Oct 31, 2008 | 17.59 | 17.90 | 17.37 | 17.61 | 3,512,082 | +0.36(+2.11%) |
Oct 30, 2008 | 17.40 | 17.48 | 16.44 | 17.25 | 6,266,596 | +0.26(+1.55%) |
Oct 29, 2008 | 16.94 | 17.57 | 16.85 | 16.98 | 4,312,269 | -0.13(-0.76%) |
Oct 28, 2008 | 16.62 | 17.18 | 16.07 | 17.11 | 6,835,756 | +0.78(+4.76%) |
Oct 27, 2008 | 16.08 | 16.72 | 15.91 | 16.34 | 7,076,096 | +0.27(+1.71%) |
Oct 24, 2008 | 15.54 | 16.32 | 15.53 | 16.06 | 0 | -0.62(-3.69%) |
Oct 23, 2008 | 16.53 | 16.97 | 16.12 | 16.68 | 6,628,957 | +0.22(+1.37%) |
Oct 22, 2008 | 16.99 | 16.99 | 16.27 | 16.45 | 7,444,309 | -0.54(-3.20%) |
Oct 21, 2008 | 17.25 | 17.51 | 16.89 | 17.00 | 4,274,382 | -0.98(-5.43%) |
Oct 20, 2008 | 17.21 | 17.97 | 17.12 | 17.97 | 5,082,231 | +0.47(+2.70%) |
Oct 17, 2008 | 17.27 | 18.08 | 17.21 | 17.50 | 0 | +0.59(+3.48%) |
Oct 16, 2008 | 16.52 | 16.91 | 16.09 | 16.91 | 7,282,353 | +0.58(+3.52%) |
Oct 15, 2008 | 17.41 | 17.43 | 16.27 | 16.34 | 4,822,644 | -0.97(-5.58%) |
Oct 14, 2008 | 17.76 | 17.82 | 17.01 | 17.30 | 6,052,541 | -0.22(-1.28%) |
Oct 13, 2008 | 16.26 | 17.53 | 16.23 | 17.53 | 5,934,108 | +1.76(+11.17%) |
Oct 10, 2008 | 15.63 | 16.17 | 14.76 | 15.77 | 0 | -0.15(-0.93%) |
Oct 09, 2008 | 17.48 | 17.56 | 15.86 | 15.91 | 8,306,471 | -1.66(-9.44%) |
Oct 08, 2008 | 18.04 | 18.48 | 17.56 | 17.57 | 8,701,627 | -0.93(-5.01%) |
Oct 07, 2008 | 19.33 | 19.35 | 18.39 | 18.50 | 8,372,894 | -0.12(-0.63%) |
Oct 06, 2008 | 19.20 | 19.25 | 17.98 | 18.62 | 8,581,071 | -0.53(-2.75%) |
Oct 03, 2008 | 19.33 | 19.66 | 19.06 | 19.14 | 0 | -0.08(-0.40%) |
Oct 02, 2008 | 19.72 | 19.78 | 19.20 | 19.22 | 3,666,658 | -0.28(-1.45%) |
Oct 01, 2008 | 19.27 | 19.58 | 18.93 | 19.50 | 3,983,119 | -0.03(-0.16%) |
Sep 30, 2008 | 19.77 | 19.77 | 19.15 | 19.53 | 4,453,920 | +0.62(+3.28%) |
Sep 29, 2008 | 19.71 | 19.77 | 18.65 | 18.91 | 6,000,708 | -1.28(-6.34%) |
Sep 26, 2008 | 20.16 | 20.34 | 20.04 | 20.19 | 0 | +0.22(+1.10%) |
Sep 25, 2008 | 20.02 | 20.22 | 19.89 | 19.97 | 2,655,903 | +0.14(+0.73%) |
Sep 24, 2008 | 20.01 | 20.04 | 19.68 | 19.83 | 3,165,091 | -0.40(-1.96%) |
Sep 23, 2008 | 20.13 | 20.24 | 19.79 | 20.22 | 2,430,522 | +0.47(+2.39%) |
Sep 22, 2008 | 19.97 | 20.02 | 19.70 | 19.75 | 3,250,914 | -0.26(-1.28%) |
Sep 19, 2008 | 19.82 | 20.10 | 19.72 | 20.01 | 0 | +0.36(+1.85%) |
Sep 18, 2008 | 19.37 | 19.73 | 19.20 | 19.64 | 5,788,673 | +0.38(+1.96%) |
Sep 17, 2008 | 19.40 | 19.57 | 19.24 | 19.27 | 5,750,967 | -0.13(-0.69%) |
Sep 16, 2008 | 19.44 | 19.46 | 19.13 | 19.40 | 7,093,000 | -0.30(-1.53%) |
Sep 15, 2008 | 19.40 | 19.94 | 19.37 | 19.70 | 4,298,135 | -0.18(-0.88%) |
Sep 12, 2008 | 19.49 | 19.93 | 19.43 | 19.88 | 0 | +0.00(+0.02%) |
Sep 11, 2008 | 19.74 | 19.87 | 19.61 | 19.87 | 5,310,894 | -0.13(-0.63%) |
Sep 10, 2008 | 20.06 | 20.20 | 19.97 | 20.00 | 5,398,615 | +0.24(+1.21%) |
Sep 09, 2008 | 19.92 | 20.04 | 19.72 | 19.76 | 6,454,080 | -0.01(-0.05%) |
Sep 08, 2008 | 19.97 | 20.16 | 19.15 | 19.77 | 7,471,986 | -0.58(-2.85%) |
Sep 05, 2008 | 20.44 | 20.50 | 20.10 | 20.35 | 0 | +0.06(+0.31%) |
Sep 04, 2008 | 20.68 | 20.68 | 20.25 | 20.29 | 3,022,987 | -0.48(-2.32%) |
Sep 03, 2008 | 20.78 | 20.86 | 20.56 | 20.77 | 3,201,204 | -0.36(-1.70%) |