Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 17.26 | 17.82 | 17.21 | 17.76 | 2,037,363 | +0.44(+2.52%) |
Nov 26, 2008 | 16.64 | 17.42 | 16.19 | 17.33 | 5,797,222 | +0.28(+1.62%) |
Nov 25, 2008 | 16.96 | 17.64 | 16.59 | 17.05 | 8,122,212 | +0.29(+1.71%) |
Nov 24, 2008 | 17.10 | 17.25 | 16.51 | 16.76 | 10,529,177 | -0.28(-1.62%) |
Nov 21, 2008 | 15.39 | 17.16 | 15.07 | 17.04 | 13,827,757 | +2.04(+13.56%) |
Nov 20, 2008 | 15.79 | 16.23 | 14.71 | 15.00 | 10,860,481 | -1.00(-6.25%) |
Nov 19, 2008 | 16.44 | 17.48 | 15.98 | 16.00 | 6,813,942 | -0.73(-4.36%) |
Nov 18, 2008 | 16.75 | 17.21 | 16.12 | 16.73 | 6,025,097 | -0.02(-0.10%) |
Nov 17, 2008 | 16.25 | 17.21 | 15.93 | 16.75 | 6,037,408 | +0.31(+1.89%) |
Nov 14, 2008 | 16.67 | 17.33 | 15.83 | 16.44 | 0 | -0.57(-3.35%) |
Nov 13, 2008 | 16.04 | 17.08 | 15.36 | 17.01 | 10,732,244 | +1.10(+6.90%) |
Nov 12, 2008 | 15.64 | 16.21 | 15.44 | 15.91 | 7,339,464 | -0.06(-0.40%) |
Nov 11, 2008 | 15.46 | 16.38 | 14.99 | 15.98 | 4,781,355 | +0.50(+3.23%) |
Nov 10, 2008 | 16.15 | 16.46 | 15.14 | 15.48 | 5,337,164 | -0.34(-2.18%) |
Nov 07, 2008 | 15.29 | 15.85 | 15.23 | 15.82 | 6,451,941 | +0.67(+4.40%) |
Nov 06, 2008 | 15.90 | 15.93 | 14.95 | 15.15 | 6,124,997 | -0.73(-4.60%) |
Nov 05, 2008 | 16.76 | 17.12 | 15.76 | 15.88 | 5,697,667 | -1.08(-6.37%) |
Nov 04, 2008 | 16.96 | 17.82 | 16.64 | 16.96 | 7,680,107 | +0.07(+0.41%) |
Nov 03, 2008 | 16.10 | 17.12 | 16.00 | 16.90 | 6,759,963 | +0.71(+4.41%) |
Oct 31, 2008 | 17.27 | 17.27 | 15.85 | 16.18 | 7,324,918 | -0.97(-5.63%) |
Oct 30, 2008 | 17.14 | 17.30 | 16.34 | 17.15 | 5,481,710 | +0.83(+5.07%) |
Oct 29, 2008 | 17.25 | 17.48 | 16.27 | 16.32 | 6,967,612 | -0.93(-5.40%) |
Oct 28, 2008 | 15.88 | 17.32 | 15.10 | 17.25 | 7,133,017 | +1.79(+11.60%) |
Oct 27, 2008 | 15.67 | 16.38 | 15.01 | 15.46 | 6,003,849 | -0.43(-2.71%) |
Oct 24, 2008 | 15.49 | 16.38 | 14.95 | 15.89 | 6,907,560 | -0.71(-4.29%) |
Oct 23, 2008 | 15.38 | 16.77 | 15.06 | 16.60 | 8,936,019 | +1.23(+8.00%) |
Oct 22, 2008 | 16.36 | 16.59 | 14.87 | 15.37 | 5,283,207 | -1.49(-8.83%) |
Oct 21, 2008 | 17.21 | 17.92 | 16.60 | 16.86 | 6,911,491 | -0.87(-4.93%) |
Oct 20, 2008 | 15.87 | 17.88 | 15.39 | 17.73 | 6,448,278 | +2.18(+14.01%) |
Oct 17, 2008 | 14.85 | 16.15 | 14.52 | 15.56 | 9,280,220 | +0.43(+2.85%) |
Oct 16, 2008 | 15.14 | 15.44 | 14.46 | 15.12 | 11,207,957 | +0.03(+0.19%) |
Oct 15, 2008 | 16.54 | 16.54 | 15.06 | 15.10 | 6,589,280 | -1.75(-10.41%) |
Oct 14, 2008 | 17.37 | 18.07 | 16.10 | 16.85 | 8,974,567 | +0.02(+0.14%) |
Oct 13, 2008 | 14.66 | 16.92 | 14.38 | 16.83 | 7,145,352 | +2.46(+17.13%) |
Oct 10, 2008 | 14.49 | 15.24 | 12.70 | 14.37 | 17,271,728 | -0.87(-5.70%) |
Oct 09, 2008 | 15.82 | 16.11 | 15.11 | 15.23 | 10,621,701 | -0.72(-4.54%) |
Oct 08, 2008 | 16.02 | 16.71 | 15.50 | 15.96 | 8,952,319 | -0.29(-1.77%) |
Oct 07, 2008 | 17.21 | 17.32 | 16.09 | 16.25 | 8,717,736 | -0.85(-4.94%) |
Oct 06, 2008 | 18.41 | 18.92 | 16.34 | 17.09 | 8,986,662 | -1.63(-8.72%) |
Oct 03, 2008 | 19.07 | 19.38 | 18.63 | 18.72 | 0 | -0.09(-0.46%) |
Oct 02, 2008 | 18.99 | 19.17 | 18.56 | 18.81 | 4,488,994 | -0.28(-1.48%) |
Oct 01, 2008 | 18.75 | 19.26 | 18.40 | 19.09 | 3,849,997 | +0.24(+1.28%) |
Sep 30, 2008 | 18.91 | 19.54 | 18.30 | 18.85 | 7,751,026 | +0.34(+1.83%) |
Sep 29, 2008 | 19.79 | 19.79 | 18.14 | 18.51 | 8,803,921 | -1.47(-7.36%) |
Sep 26, 2008 | 20.01 | 20.21 | 19.67 | 19.98 | 0 | -0.20(-1.00%) |
Sep 25, 2008 | 19.57 | 20.41 | 19.52 | 20.18 | 3,340,954 | +0.71(+3.63%) |
Sep 24, 2008 | 19.08 | 19.51 | 18.98 | 19.48 | 3,686,087 | -0.20(-1.02%) |
Sep 23, 2008 | 20.01 | 20.29 | 19.64 | 19.68 | 3,142,462 | -0.33(-1.64%) |
Sep 22, 2008 | 20.33 | 20.61 | 19.95 | 20.01 | 2,724,846 | -0.48(-2.36%) |
Sep 19, 2008 | 21.17 | 22.42 | 19.82 | 20.49 | 0 | +0.70(+3.54%) |
Sep 18, 2008 | 19.83 | 20.12 | 19.25 | 19.79 | 7,126,713 | +0.19(+0.97%) |
Sep 17, 2008 | 20.43 | 20.51 | 19.59 | 19.60 | 8,351,402 | -1.17(-5.62%) |
Sep 16, 2008 | 20.67 | 20.93 | 19.37 | 20.76 | 8,655,717 | -0.06(-0.30%) |
Sep 15, 2008 | 21.02 | 21.53 | 20.76 | 20.83 | 5,462,819 | -0.74(-3.44%) |
Sep 12, 2008 | 21.05 | 21.69 | 21.05 | 21.57 | 4,124,885 | +0.32(+1.52%) |
Sep 11, 2008 | 20.96 | 21.30 | 20.52 | 21.25 | 4,759,091 | +0.21(+0.98%) |
Sep 10, 2008 | 21.02 | 21.64 | 20.79 | 21.04 | 5,336,517 | +0.21(+0.99%) |
Sep 09, 2008 | 22.22 | 22.32 | 20.79 | 20.83 | 7,868,891 | -1.26(-5.70%) |
Sep 08, 2008 | 21.71 | 22.23 | 21.50 | 22.09 | 5,590,058 | +0.63(+2.95%) |
Sep 05, 2008 | 21.85 | 21.99 | 21.28 | 21.46 | 0 | -0.45(-2.05%) |
Sep 04, 2008 | 22.56 | 22.56 | 21.90 | 21.91 | 6,318,757 | -0.66(-2.90%) |
Sep 03, 2008 | 23.17 | 23.32 | 22.56 | 22.56 | 6,533,868 | -0.60(-2.58%) |