Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 15.82 | 16.23 | 15.82 | 16.23 | 3,314,163 | +0.24(+1.52%) |
Nov 26, 2008 | 15.59 | 15.99 | 15.43 | 15.99 | 15,111,767 | +0.20(+1.28%) |
Nov 25, 2008 | 16.28 | 16.28 | 15.51 | 15.78 | 11,824,162 | +0.09(+0.56%) |
Nov 24, 2008 | 15.72 | 16.11 | 15.39 | 15.70 | 11,172,285 | +0.20(+1.26%) |
Nov 21, 2008 | 14.85 | 15.50 | 14.43 | 15.50 | 24,352,772 | +0.71(+4.79%) |
Nov 20, 2008 | 15.33 | 15.70 | 14.64 | 14.79 | 17,767,146 | -0.53(-3.48%) |
Nov 19, 2008 | 15.74 | 16.05 | 15.28 | 15.33 | 9,503,423 | -0.40(-2.57%) |
Nov 18, 2008 | 16.13 | 16.13 | 15.34 | 15.73 | 10,339,268 | +0.11(+0.69%) |
Nov 17, 2008 | 15.72 | 15.99 | 15.47 | 15.62 | 6,894,517 | -0.21(-1.32%) |
Nov 14, 2008 | 16.09 | 16.40 | 15.77 | 15.83 | 9,053,902 | -0.49(-2.98%) |
Nov 13, 2008 | 15.58 | 16.32 | 15.20 | 16.32 | 11,611,016 | +0.63(+4.00%) |
Nov 12, 2008 | 15.87 | 15.92 | 15.51 | 15.69 | 9,294,837 | -0.34(-2.14%) |
Nov 11, 2008 | 16.26 | 16.34 | 15.92 | 16.03 | 6,760,756 | -0.37(-2.26%) |
Nov 10, 2008 | 16.67 | 16.67 | 16.13 | 16.40 | 4,449,671 | +0.05(+0.29%) |
Nov 07, 2008 | 16.18 | 16.39 | 16.10 | 16.36 | 6,946,023 | +0.51(+3.23%) |
Nov 06, 2008 | 16.45 | 16.62 | 15.84 | 15.84 | 10,086,750 | -0.61(-3.73%) |
Nov 05, 2008 | 17.07 | 17.07 | 16.41 | 16.46 | 7,460,149 | -0.17(-1.01%) |
Nov 04, 2008 | 17.00 | 17.10 | 16.63 | 16.63 | 7,114,366 | +0.10(+0.61%) |
Nov 03, 2008 | 16.57 | 16.70 | 16.44 | 16.53 | 11,187,496 | +0.26(+1.62%) |
Oct 31, 2008 | 16.69 | 16.81 | 16.19 | 16.26 | 19,083,828 | -0.10(-0.62%) |
Oct 30, 2008 | 16.07 | 16.51 | 16.05 | 16.36 | 10,298,950 | +0.66(+4.21%) |
Oct 29, 2008 | 16.33 | 16.61 | 15.68 | 15.70 | 10,474,623 | -0.31(-1.94%) |
Oct 28, 2008 | 15.38 | 16.35 | 14.98 | 16.01 | 6,972,364 | +1.03(+6.89%) |
Oct 27, 2008 | 14.93 | 15.54 | 14.92 | 14.98 | 7,207,002 | -0.39(-2.54%) |
Oct 24, 2008 | 15.00 | 15.62 | 15.00 | 15.37 | 11,853,913 | -0.47(-2.94%) |
Oct 23, 2008 | 15.84 | 16.08 | 15.15 | 15.84 | 13,271,896 | +0.09(+0.60%) |
Oct 22, 2008 | 16.53 | 16.53 | 15.49 | 15.74 | 10,421,472 | -0.63(-3.83%) |
Oct 21, 2008 | 16.77 | 16.77 | 16.32 | 16.37 | 6,121,469 | -0.20(-1.22%) |
Oct 20, 2008 | 16.73 | 16.78 | 16.18 | 16.57 | 8,194,200 | +0.18(+1.11%) |
Oct 17, 2008 | 16.08 | 16.62 | 15.74 | 16.39 | 9,166,676 | +0.27(+1.67%) |
Oct 16, 2008 | 16.25 | 16.25 | 14.97 | 16.12 | 17,703,240 | +0.48(+3.06%) |
Oct 15, 2008 | 16.48 | 16.48 | 15.36 | 15.64 | 11,553,771 | -0.84(-5.11%) |
Oct 14, 2008 | 17.69 | 17.69 | 16.14 | 16.49 | 23,418,598 | -0.63(-3.70%) |
Oct 13, 2008 | 17.21 | 17.21 | 16.03 | 17.12 | 9,373,840 | +1.21(+7.58%) |
Oct 10, 2008 | 15.33 | 16.36 | 14.58 | 15.91 | 21,880,764 | +0.00(+0.00%) |
Oct 09, 2008 | 16.97 | 17.15 | 15.76 | 15.91 | 19,557,966 | -0.94(-5.56%) |
Oct 08, 2008 | 16.39 | 17.41 | 16.39 | 16.85 | 12,367,320 | -0.28(-1.61%) |
Oct 07, 2008 | 18.42 | 18.42 | 17.09 | 17.13 | 9,371,810 | -0.67(-3.79%) |
Oct 06, 2008 | 17.89 | 18.22 | 17.19 | 17.80 | 13,932,073 | -0.56(-3.05%) |
Oct 03, 2008 | 19.25 | 19.38 | 18.34 | 18.36 | 0 | -0.29(-1.55%) |
Oct 02, 2008 | 18.78 | 18.78 | 18.43 | 18.65 | 7,617,945 | -0.09(-0.50%) |
Oct 01, 2008 | 18.56 | 18.93 | 18.19 | 18.74 | 12,636,424 | +0.17(+0.91%) |
Sep 30, 2008 | 18.21 | 18.58 | 18.19 | 18.58 | 3,831,828 | +0.21(+1.14%) |
Sep 29, 2008 | 18.80 | 18.85 | 18.09 | 18.37 | 14,230,583 | -0.31(-1.66%) |
Sep 26, 2008 | 18.51 | 18.85 | 18.51 | 18.68 | 0 | -0.06(-0.32%) |
Sep 25, 2008 | 18.43 | 18.81 | 18.37 | 18.74 | 11,493,555 | +0.20(+1.09%) |
Sep 24, 2008 | 18.35 | 18.53 | 18.24 | 18.53 | 6,688,681 | +0.21(+1.14%) |
Sep 23, 2008 | 18.58 | 18.76 | 18.33 | 18.33 | 5,786,827 | -0.25(-1.34%) |
Sep 22, 2008 | 18.73 | 19.81 | 18.45 | 18.58 | 7,547,141 | -0.10(-0.54%) |
Sep 19, 2008 | 19.88 | 20.42 | 18.68 | 18.68 | 0 | -0.47(-2.46%) |
Sep 18, 2008 | 19.21 | 19.27 | 18.73 | 19.15 | 15,365,146 | +0.42(+2.27%) |
Sep 17, 2008 | 19.11 | 19.26 | 18.71 | 18.72 | 12,781,566 | -0.11(-0.57%) |
Sep 16, 2008 | 19.55 | 19.55 | 18.83 | 18.83 | 11,685,411 | -0.55(-2.82%) |
Sep 15, 2008 | 19.59 | 19.66 | 19.28 | 19.38 | 11,005,477 | -0.28(-1.41%) |
Sep 12, 2008 | 19.57 | 19.66 | 19.49 | 19.65 | 4,774,502 | +0.01(+0.03%) |
Sep 11, 2008 | 19.42 | 19.71 | 19.26 | 19.65 | 6,672,651 | +0.20(+1.04%) |
Sep 10, 2008 | 19.54 | 19.54 | 19.38 | 19.45 | 7,624,342 | +0.07(+0.38%) |
Sep 09, 2008 | 19.73 | 19.75 | 19.36 | 19.37 | 7,192,180 | -0.27(-1.37%) |
Sep 08, 2008 | 19.40 | 19.64 | 19.27 | 19.64 | 6,112,901 | +0.55(+2.86%) |
Sep 05, 2008 | 18.92 | 19.15 | 18.82 | 19.09 | 0 | +0.18(+0.93%) |
Sep 04, 2008 | 19.20 | 19.20 | 18.91 | 18.92 | 4,653,007 | -0.13(-0.67%) |
Sep 03, 2008 | 19.12 | 19.23 | 19.05 | 19.05 | 3,169,663 | -0.06(-0.32%) |