Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 14.71 | 14.92 | 14.71 | 14.91 | 3,024,546 | +0.11(+0.75%) |
Nov 26, 2008 | 13.92 | 14.88 | 13.86 | 14.80 | 5,458,557 | +0.64(+4.49%) |
Nov 25, 2008 | 14.29 | 14.71 | 13.76 | 14.17 | 9,316,542 | +0.15(+1.07%) |
Nov 24, 2008 | 13.61 | 14.36 | 13.39 | 14.02 | 11,383,842 | +0.61(+4.54%) |
Nov 21, 2008 | 12.54 | 13.47 | 11.90 | 13.41 | 17,498,414 | +1.09(+8.85%) |
Nov 20, 2008 | 13.36 | 13.61 | 12.30 | 12.32 | 16,495,537 | -1.22(-9.04%) |
Nov 19, 2008 | 14.03 | 14.38 | 13.52 | 13.54 | 8,136,120 | -0.50(-3.59%) |
Nov 18, 2008 | 13.97 | 14.39 | 13.54 | 14.04 | 7,173,530 | -0.07(-0.51%) |
Nov 17, 2008 | 13.85 | 14.66 | 13.82 | 14.12 | 9,626,942 | +0.29(+2.08%) |
Nov 14, 2008 | 14.13 | 14.54 | 13.76 | 13.83 | 7,045,695 | -0.60(-4.14%) |
Nov 13, 2008 | 13.97 | 14.43 | 13.04 | 14.43 | 15,485,952 | +0.52(+3.74%) |
Nov 12, 2008 | 14.12 | 14.31 | 13.81 | 13.91 | 8,051,442 | -0.42(-2.90%) |
Nov 11, 2008 | 14.60 | 14.68 | 14.21 | 14.32 | 7,311,363 | -0.44(-2.96%) |
Nov 10, 2008 | 15.51 | 16.05 | 14.63 | 14.76 | 8,601,365 | -0.37(-2.45%) |
Nov 07, 2008 | 15.11 | 15.20 | 14.86 | 15.13 | 9,045,625 | +0.15(+1.00%) |
Nov 06, 2008 | 15.52 | 15.92 | 14.93 | 14.98 | 8,637,500 | -0.70(-4.48%) |
Nov 05, 2008 | 16.75 | 16.84 | 15.50 | 15.68 | 8,888,280 | -1.26(-7.42%) |
Nov 04, 2008 | 16.69 | 17.02 | 16.49 | 16.94 | 6,107,174 | +0.55(+3.38%) |
Nov 03, 2008 | 16.06 | 16.48 | 15.95 | 16.39 | 5,469,914 | +0.33(+2.03%) |
Oct 31, 2008 | 16.33 | 16.39 | 15.84 | 16.06 | 8,220,176 | -0.32(-1.93%) |
Oct 30, 2008 | 16.22 | 16.60 | 15.87 | 16.38 | 7,059,530 | +0.61(+3.86%) |
Oct 29, 2008 | 16.19 | 16.44 | 15.63 | 15.77 | 10,078,779 | -0.43(-2.63%) |
Oct 28, 2008 | 15.01 | 16.22 | 14.34 | 16.19 | 8,949,150 | +1.67(+11.47%) |
Oct 27, 2008 | 14.13 | 14.99 | 13.93 | 14.53 | 10,852,367 | +0.12(+0.85%) |
Oct 24, 2008 | 13.84 | 14.76 | 13.77 | 14.40 | 9,126,513 | -0.44(-2.95%) |
Oct 23, 2008 | 14.80 | 15.14 | 14.08 | 14.84 | 10,986,725 | +0.08(+0.52%) |
Oct 22, 2008 | 15.28 | 15.34 | 14.53 | 14.76 | 9,367,121 | -0.64(-4.17%) |
Oct 21, 2008 | 15.88 | 16.08 | 15.32 | 15.41 | 4,733,204 | -0.69(-4.30%) |
Oct 20, 2008 | 15.57 | 16.13 | 15.25 | 16.10 | 6,162,928 | +0.71(+4.60%) |
Oct 17, 2008 | 14.88 | 15.86 | 14.56 | 15.39 | 9,025,773 | +0.07(+0.47%) |
Oct 16, 2008 | 14.63 | 15.37 | 14.19 | 15.32 | 14,697,459 | +0.78(+5.37%) |
Oct 15, 2008 | 15.51 | 15.71 | 14.51 | 14.54 | 8,903,290 | -1.33(-8.38%) |
Oct 14, 2008 | 16.83 | 16.85 | 15.49 | 15.87 | 7,618,391 | -0.21(-1.30%) |
Oct 13, 2008 | 15.75 | 16.51 | 15.43 | 16.08 | 12,152,942 | +0.89(+5.84%) |
Oct 10, 2008 | 13.78 | 15.72 | 12.40 | 15.19 | 18,605,880 | +0.49(+3.34%) |
Oct 09, 2008 | 15.67 | 15.95 | 14.66 | 14.70 | 11,954,502 | -0.62(-4.03%) |
Oct 08, 2008 | 14.88 | 16.15 | 14.77 | 15.32 | 21,224,494 | +0.17(+1.09%) |
Oct 07, 2008 | 15.71 | 16.42 | 14.82 | 15.15 | 13,040,641 | -0.45(-2.86%) |
Oct 06, 2008 | 15.63 | 16.42 | 15.37 | 15.60 | 14,565,457 | -1.37(-8.05%) |
Oct 03, 2008 | 17.56 | 17.65 | 16.87 | 16.96 | 0 | -0.41(-2.35%) |
Oct 02, 2008 | 17.94 | 18.12 | 17.36 | 17.37 | 7,573,429 | -0.67(-3.70%) |
Oct 01, 2008 | 17.92 | 18.30 | 17.65 | 18.04 | 7,006,660 | +0.07(+0.40%) |
Sep 30, 2008 | 17.91 | 18.27 | 17.29 | 17.97 | 10,298,066 | +0.26(+1.49%) |
Sep 29, 2008 | 18.45 | 18.66 | 17.54 | 17.70 | 9,357,580 | -1.00(-5.33%) |
Sep 26, 2008 | 18.34 | 18.80 | 18.18 | 18.70 | 0 | +0.06(+0.33%) |
Sep 25, 2008 | 19.26 | 19.39 | 18.55 | 18.64 | 13,566,784 | -0.48(-2.54%) |
Sep 24, 2008 | 19.86 | 19.88 | 19.01 | 19.12 | 9,966,026 | -0.77(-3.85%) |
Sep 23, 2008 | 20.52 | 20.62 | 19.84 | 19.89 | 7,656,684 | -0.62(-3.04%) |
Sep 22, 2008 | 21.36 | 21.54 | 20.44 | 20.51 | 5,910,557 | -1.10(-5.10%) |
Sep 19, 2008 | 21.65 | 22.18 | 20.67 | 21.61 | 0 | +0.14(+0.67%) |
Sep 18, 2008 | 20.55 | 21.49 | 20.19 | 21.47 | 7,223,080 | +1.00(+4.87%) |
Sep 17, 2008 | 20.89 | 21.21 | 20.45 | 20.47 | 7,463,597 | -0.68(-3.23%) |
Sep 16, 2008 | 20.31 | 21.43 | 20.28 | 21.16 | 8,247,384 | +0.27(+1.29%) |
Sep 15, 2008 | 20.46 | 21.47 | 20.33 | 20.89 | 6,053,165 | -0.08(-0.37%) |
Sep 12, 2008 | 21.27 | 21.27 | 20.87 | 20.96 | 8,438,765 | -0.58(-2.69%) |
Sep 11, 2008 | 20.75 | 21.57 | 20.52 | 21.54 | 7,233,365 | +0.60(+2.84%) |
Sep 10, 2008 | 20.98 | 21.26 | 20.74 | 20.95 | 5,618,375 | +0.01(+0.03%) |
Sep 09, 2008 | 21.45 | 21.61 | 20.94 | 20.94 | 7,045,307 | -0.49(-2.29%) |
Sep 08, 2008 | 20.61 | 21.46 | 20.56 | 21.43 | 8,594,722 | +1.07(+5.25%) |
Sep 05, 2008 | 20.06 | 20.42 | 19.85 | 20.36 | 0 | +0.19(+0.93%) |
Sep 04, 2008 | 20.61 | 20.63 | 20.12 | 20.18 | 5,132,531 | -0.52(-2.50%) |
Sep 03, 2008 | 20.67 | 20.83 | 20.49 | 20.69 | 9,082,680 | +0.03(+0.13%) |