Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 17.27 | 17.48 | 17.14 | 17.40 | 2,081,919 | -0.06(-0.35%) |
Nov 26, 2008 | 16.77 | 17.46 | 16.61 | 17.46 | 5,522,072 | +0.50(+2.94%) |
Nov 25, 2008 | 16.84 | 17.08 | 16.55 | 16.96 | 8,579,093 | +0.22(+1.32%) |
Nov 24, 2008 | 15.76 | 16.87 | 15.34 | 16.74 | 10,351,245 | +1.31(+8.46%) |
Nov 21, 2008 | 14.72 | 15.44 | 14.30 | 15.44 | 12,631,525 | +0.78(+5.34%) |
Nov 20, 2008 | 15.09 | 15.70 | 14.60 | 14.66 | 10,587,491 | -0.50(-3.33%) |
Nov 19, 2008 | 15.81 | 16.10 | 15.15 | 15.16 | 8,034,424 | -0.69(-4.35%) |
Nov 18, 2008 | 15.67 | 16.12 | 15.46 | 15.85 | 7,507,697 | +0.15(+0.98%) |
Nov 17, 2008 | 15.64 | 16.25 | 15.38 | 15.70 | 6,322,311 | -0.13(-0.82%) |
Nov 14, 2008 | 16.19 | 16.58 | 15.76 | 15.83 | 7,743,939 | -0.75(-4.53%) |
Nov 13, 2008 | 15.43 | 16.58 | 14.87 | 16.58 | 9,615,248 | +1.12(+7.25%) |
Nov 12, 2008 | 15.86 | 15.95 | 15.44 | 15.46 | 7,386,492 | -0.61(-3.79%) |
Nov 11, 2008 | 16.36 | 16.55 | 15.89 | 16.07 | 5,421,558 | -0.42(-2.54%) |
Nov 10, 2008 | 16.87 | 16.99 | 16.32 | 16.48 | 4,632,240 | -0.07(-0.45%) |
Nov 07, 2008 | 16.62 | 16.88 | 16.23 | 16.56 | 6,458,887 | +0.15(+0.90%) |
Nov 06, 2008 | 16.90 | 17.32 | 16.32 | 16.41 | 7,760,218 | -0.76(-4.41%) |
Nov 05, 2008 | 17.82 | 17.99 | 17.14 | 17.17 | 6,933,751 | -0.87(-4.81%) |
Nov 04, 2008 | 17.97 | 18.05 | 17.49 | 18.04 | 7,791,882 | +0.24(+1.35%) |
Nov 03, 2008 | 17.84 | 18.11 | 17.36 | 17.80 | 5,002,107 | +0.22(+1.26%) |
Oct 31, 2008 | 17.24 | 17.81 | 16.82 | 17.57 | 6,348,064 | +0.29(+1.67%) |
Oct 30, 2008 | 16.72 | 17.36 | 16.72 | 17.28 | 10,662,314 | +0.99(+6.08%) |
Oct 29, 2008 | 16.56 | 16.89 | 15.92 | 16.29 | 10,449,640 | -0.23(-1.42%) |
Oct 28, 2008 | 15.04 | 16.64 | 14.98 | 16.53 | 9,759,965 | +1.59(+10.63%) |
Oct 27, 2008 | 14.82 | 15.67 | 14.63 | 14.94 | 6,679,687 | -0.13(-0.86%) |
Oct 24, 2008 | 14.59 | 15.55 | 14.59 | 15.07 | 6,757,126 | -0.47(-3.05%) |
Oct 23, 2008 | 15.39 | 15.83 | 14.80 | 15.54 | 10,357,307 | +0.16(+1.04%) |
Oct 22, 2008 | 16.08 | 16.18 | 15.03 | 15.38 | 12,181,863 | -0.70(-4.36%) |
Oct 21, 2008 | 17.13 | 17.20 | 16.08 | 16.08 | 6,637,350 | -1.16(-6.71%) |
Oct 20, 2008 | 16.88 | 17.25 | 16.44 | 17.24 | 7,609,304 | +0.86(+5.26%) |
Oct 17, 2008 | 16.27 | 16.87 | 16.02 | 16.38 | 11,228,241 | -0.38(-2.24%) |
Oct 16, 2008 | 16.32 | 16.82 | 15.39 | 16.76 | 15,837,899 | +0.09(+0.55%) |
Oct 15, 2008 | 17.62 | 17.73 | 16.45 | 16.66 | 13,506,411 | -1.07(-6.01%) |
Oct 14, 2008 | 19.16 | 19.32 | 17.41 | 17.73 | 8,100,934 | -0.93(-4.98%) |
Oct 13, 2008 | 17.81 | 18.66 | 17.04 | 18.66 | 9,826,208 | +1.21(+6.92%) |
Oct 10, 2008 | 17.27 | 17.67 | 16.13 | 17.45 | 17,261,452 | +0.54(+3.20%) |
Oct 09, 2008 | 17.43 | 17.58 | 16.75 | 16.91 | 11,865,869 | -0.42(-2.42%) |
Oct 08, 2008 | 17.70 | 18.09 | 16.96 | 17.33 | 10,791,142 | -0.47(-2.66%) |
Oct 07, 2008 | 19.29 | 19.29 | 17.80 | 17.80 | 11,806,703 | -0.71(-3.86%) |
Oct 06, 2008 | 18.94 | 19.26 | 17.87 | 18.52 | 12,490,486 | -0.59(-3.09%) |
Oct 03, 2008 | 19.66 | 20.19 | 19.10 | 19.11 | 8,844,222 | -0.29(-1.49%) |
Oct 02, 2008 | 20.46 | 20.46 | 19.40 | 19.40 | 7,280,640 | -0.70(-3.49%) |
Oct 01, 2008 | 20.73 | 20.73 | 19.86 | 20.10 | 6,622,489 | -0.24(-1.18%) |
Sep 30, 2008 | 20.50 | 20.50 | 20.02 | 20.34 | 8,175,767 | +0.14(+0.70%) |
Sep 29, 2008 | 20.01 | 20.68 | 20.01 | 20.20 | 12,537,711 | -0.34(-1.65%) |
Sep 26, 2008 | 19.19 | 20.55 | 19.19 | 20.54 | 6,089,518 | +1.00(+5.14%) |
Sep 25, 2008 | 19.38 | 19.70 | 19.25 | 19.53 | 10,137,058 | -0.36(-1.80%) |
Sep 24, 2008 | 19.21 | 19.98 | 19.21 | 19.89 | 5,038,796 | +0.51(+2.64%) |
Sep 23, 2008 | 19.54 | 19.79 | 19.36 | 19.38 | 4,738,852 | -0.01(-0.03%) |
Sep 22, 2008 | 20.02 | 20.58 | 19.38 | 19.38 | 4,619,045 | -0.87(-4.29%) |
Sep 19, 2008 | 20.38 | 20.81 | 19.21 | 20.25 | 10,050,175 | +0.49(+2.49%) |
Sep 18, 2008 | 19.88 | 20.25 | 19.47 | 19.76 | 11,866,868 | +0.23(+1.20%) |
Sep 17, 2008 | 19.99 | 20.04 | 19.53 | 19.53 | 8,103,035 | -0.54(-2.70%) |
Sep 16, 2008 | 20.32 | 20.56 | 19.55 | 20.07 | 11,551,414 | -0.36(-1.78%) |
Sep 15, 2008 | 20.68 | 21.09 | 20.42 | 20.43 | 5,579,368 | -0.51(-2.44%) |
Sep 12, 2008 | 20.68 | 21.11 | 20.61 | 20.94 | 5,165,869 | +0.01(+0.03%) |
Sep 11, 2008 | 20.28 | 20.95 | 20.17 | 20.94 | 6,107,003 | +0.55(+2.72%) |
Sep 10, 2008 | 20.43 | 20.62 | 20.23 | 20.38 | 4,858,469 | +0.09(+0.45%) |
Sep 09, 2008 | 20.94 | 21.03 | 20.27 | 20.29 | 7,409,054 | -0.52(-2.49%) |
Sep 08, 2008 | 20.69 | 21.08 | 20.57 | 20.81 | 8,308,551 | +0.27(+1.32%) |
Sep 05, 2008 | 20.78 | 20.83 | 20.37 | 20.54 | 6,422,240 | -0.39(-1.88%) |
Sep 04, 2008 | 21.29 | 21.53 | 20.93 | 20.93 | 4,540,245 | -0.51(-2.38%) |
Sep 03, 2008 | 21.38 | 21.71 | 21.31 | 21.44 | 7,043,033 | -0.22(-1.00%) |