Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 14.73 | 14.97 | 14.53 | 14.88 | 1,614,509 | +0.01(+0.04%) |
Nov 26, 2008 | 14.71 | 14.88 | 14.47 | 14.88 | 2,369,017 | -0.23(-1.53%) |
Nov 25, 2008 | 15.45 | 15.52 | 14.83 | 15.11 | 4,249,636 | -0.19(-1.23%) |
Nov 24, 2008 | 14.60 | 15.52 | 14.52 | 15.30 | 7,046,072 | +1.60(+11.67%) |
Nov 21, 2008 | 13.70 | 13.75 | 12.89 | 13.70 | 8,076,457 | +0.04(+0.32%) |
Nov 20, 2008 | 14.78 | 14.90 | 13.59 | 13.66 | 6,210,294 | -1.06(-7.20%) |
Nov 19, 2008 | 16.09 | 16.24 | 14.69 | 14.72 | 5,824,601 | -1.38(-8.56%) |
Nov 18, 2008 | 15.84 | 16.28 | 15.60 | 16.09 | 2,549,564 | +0.37(+2.33%) |
Nov 17, 2008 | 16.10 | 16.24 | 15.69 | 15.73 | 2,782,351 | -0.53(-3.28%) |
Nov 14, 2008 | 16.68 | 16.95 | 16.23 | 16.26 | 3,195,157 | -0.78(-4.58%) |
Nov 13, 2008 | 16.06 | 17.04 | 15.57 | 17.04 | 4,451,069 | +1.38(+8.79%) |
Nov 12, 2008 | 16.16 | 16.28 | 15.62 | 15.66 | 2,714,248 | -0.49(-3.03%) |
Nov 11, 2008 | 16.21 | 16.44 | 15.95 | 16.15 | 2,554,404 | +0.03(+0.17%) |
Nov 10, 2008 | 16.58 | 16.72 | 15.92 | 16.13 | 2,106,001 | -0.18(-1.09%) |
Nov 07, 2008 | 15.69 | 16.36 | 15.66 | 16.30 | 3,269,812 | +1.01(+6.58%) |
Nov 06, 2008 | 16.12 | 16.34 | 15.18 | 15.30 | 3,732,906 | -0.68(-4.24%) |
Nov 05, 2008 | 16.47 | 16.84 | 15.97 | 15.98 | 3,189,957 | -1.29(-7.48%) |
Nov 04, 2008 | 17.07 | 17.42 | 16.92 | 17.27 | 2,318,651 | +0.47(+2.82%) |
Nov 03, 2008 | 16.78 | 16.98 | 16.64 | 16.79 | 2,209,355 | -0.22(-1.30%) |
Oct 31, 2008 | 16.43 | 17.16 | 16.40 | 17.01 | 2,976,136 | +0.44(+2.66%) |
Oct 30, 2008 | 16.44 | 16.64 | 15.85 | 16.57 | 3,105,290 | -0.15(-0.90%) |
Oct 29, 2008 | 16.67 | 17.18 | 16.43 | 16.72 | 4,034,304 | +0.07(+0.42%) |
Oct 28, 2008 | 15.40 | 16.65 | 14.89 | 16.65 | 5,358,040 | +2.23(+15.48%) |
Oct 27, 2008 | 14.46 | 14.95 | 14.39 | 14.42 | 2,982,049 | -0.40(-2.72%) |
Oct 24, 2008 | 14.24 | 15.32 | 14.23 | 14.82 | 4,284,761 | -0.84(-5.39%) |
Oct 23, 2008 | 15.99 | 16.47 | 14.82 | 15.67 | 6,909,704 | +0.36(+2.32%) |
Oct 22, 2008 | 15.85 | 15.91 | 15.15 | 15.31 | 2,033,555 | -1.00(-6.10%) |
Oct 21, 2008 | 16.59 | 16.75 | 16.23 | 16.31 | 1,701,428 | -0.69(-4.08%) |
Oct 20, 2008 | 16.46 | 17.00 | 16.34 | 17.00 | 3,163,563 | +1.26(+8.00%) |
Oct 17, 2008 | 15.65 | 16.43 | 15.54 | 15.74 | 6,003,666 | +0.58(+3.80%) |
Oct 16, 2008 | 15.01 | 15.18 | 14.30 | 15.17 | 6,220,678 | +0.75(+5.23%) |
Oct 15, 2008 | 15.43 | 15.46 | 14.30 | 14.42 | 2,739,040 | -0.97(-6.30%) |
Oct 14, 2008 | 15.74 | 15.81 | 15.04 | 15.38 | 4,024,294 | -0.01(-0.07%) |
Oct 13, 2008 | 14.38 | 15.40 | 14.36 | 15.39 | 2,726,161 | +1.21(+8.54%) |
Oct 10, 2008 | 13.91 | 14.57 | 13.39 | 14.18 | 8,422,755 | -0.26(-1.79%) |
Oct 09, 2008 | 15.53 | 15.72 | 14.37 | 14.44 | 4,340,428 | -1.30(-8.27%) |
Oct 08, 2008 | 16.20 | 16.54 | 15.65 | 15.74 | 4,863,432 | -0.59(-3.62%) |
Oct 07, 2008 | 17.46 | 17.52 | 16.34 | 16.34 | 4,167,233 | -0.29(-1.75%) |
Oct 06, 2008 | 17.42 | 17.54 | 16.04 | 16.63 | 5,199,793 | -1.37(-7.60%) |
Oct 03, 2008 | 18.20 | 18.47 | 17.93 | 17.99 | 3,169,090 | +0.03(+0.15%) |
Oct 02, 2008 | 18.14 | 18.23 | 17.90 | 17.97 | 3,114,664 | -0.20(-1.10%) |
Oct 01, 2008 | 17.90 | 18.24 | 17.77 | 18.17 | 2,776,177 | +0.48(+2.71%) |
Sep 30, 2008 | 17.51 | 17.74 | 17.44 | 17.69 | 2,984,371 | +0.74(+4.35%) |
Sep 29, 2008 | 17.76 | 17.87 | 16.76 | 16.95 | 4,343,523 | -1.49(-8.06%) |
Sep 26, 2008 | 18.39 | 18.48 | 18.23 | 18.43 | 0 | +0.14(+0.76%) |
Sep 25, 2008 | 18.20 | 18.42 | 18.14 | 18.29 | 2,169,931 | +0.58(+3.28%) |
Sep 24, 2008 | 17.79 | 17.86 | 17.50 | 17.71 | 2,261,075 | -0.10(-0.54%) |
Sep 23, 2008 | 18.09 | 18.34 | 17.74 | 17.81 | 3,421,032 | -0.11(-0.60%) |
Sep 22, 2008 | 18.43 | 18.43 | 17.92 | 17.92 | 2,181,405 | -0.62(-3.34%) |
Sep 19, 2008 | 18.21 | 18.54 | 17.89 | 18.54 | 0 | +0.57(+3.17%) |
Sep 18, 2008 | 17.96 | 18.06 | 17.44 | 17.97 | 4,481,646 | +0.15(+0.85%) |
Sep 17, 2008 | 18.43 | 18.48 | 17.79 | 17.82 | 5,842,264 | -0.58(-3.16%) |
Sep 16, 2008 | 18.55 | 18.71 | 18.14 | 18.40 | 2,794,631 | -0.43(-2.26%) |
Sep 15, 2008 | 18.97 | 19.08 | 18.78 | 18.82 | 3,496,523 | -0.53(-2.73%) |
Sep 12, 2008 | 18.91 | 19.35 | 18.84 | 19.35 | 2,874,920 | +0.46(+2.45%) |
Sep 11, 2008 | 18.69 | 18.91 | 18.61 | 18.89 | 3,330,178 | -0.19(-0.99%) |
Sep 10, 2008 | 19.15 | 19.29 | 18.98 | 19.08 | 6,954,343 | +1.03(+5.73%) |
Sep 09, 2008 | 18.13 | 18.23 | 18.01 | 18.04 | 5,730,254 | +0.36(+2.01%) |
Sep 08, 2008 | 17.89 | 17.89 | 17.46 | 17.69 | 3,312,436 | -0.02(-0.12%) |
Sep 05, 2008 | 17.86 | 17.88 | 17.54 | 17.71 | 0 | -0.03(-0.15%) |
Sep 04, 2008 | 18.34 | 18.35 | 17.69 | 17.74 | 3,521,854 | -1.11(-5.88%) |
Sep 03, 2008 | 18.81 | 18.84 | 18.64 | 18.84 | 2,407,879 | -0.09(-0.48%) |