Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 14.04 | 14.27 | 13.85 | 14.18 | 1,694,013 | +0.01(+0.04%) |
Nov 26, 2008 | 14.02 | 14.18 | 13.80 | 14.18 | 2,485,677 | -0.22(-1.53%) |
Nov 25, 2008 | 14.73 | 14.79 | 14.13 | 14.40 | 4,458,905 | -0.18(-1.23%) |
Nov 24, 2008 | 13.92 | 14.80 | 13.84 | 14.58 | 7,393,049 | +1.52(+11.67%) |
Nov 21, 2008 | 13.06 | 13.10 | 12.28 | 13.06 | 8,474,174 | +0.04(+0.32%) |
Nov 20, 2008 | 14.08 | 14.21 | 12.95 | 13.02 | 6,516,114 | -1.01(-7.20%) |
Nov 19, 2008 | 15.34 | 15.48 | 14.00 | 14.03 | 6,111,428 | -1.31(-8.56%) |
Nov 18, 2008 | 15.10 | 15.51 | 14.87 | 15.34 | 2,675,115 | +0.35(+2.33%) |
Nov 17, 2008 | 15.35 | 15.48 | 14.95 | 14.99 | 2,919,365 | -0.51(-3.28%) |
Nov 14, 2008 | 15.90 | 16.15 | 15.47 | 15.50 | 3,352,499 | -0.74(-4.58%) |
Nov 13, 2008 | 15.30 | 16.24 | 14.84 | 16.24 | 4,670,257 | +1.31(+8.79%) |
Nov 12, 2008 | 15.40 | 15.52 | 14.88 | 14.93 | 2,847,909 | -0.47(-3.03%) |
Nov 11, 2008 | 15.45 | 15.67 | 15.20 | 15.40 | 2,680,193 | +0.03(+0.17%) |
Nov 10, 2008 | 15.81 | 15.93 | 15.17 | 15.37 | 2,209,709 | -0.17(-1.09%) |
Nov 07, 2008 | 14.95 | 15.59 | 14.93 | 15.54 | 3,430,831 | +0.96(+6.58%) |
Nov 06, 2008 | 15.36 | 15.57 | 14.47 | 14.58 | 3,916,729 | -0.65(-4.24%) |
Nov 05, 2008 | 15.70 | 16.05 | 15.22 | 15.23 | 3,347,043 | -1.23(-7.48%) |
Nov 04, 2008 | 16.27 | 16.61 | 16.13 | 16.46 | 2,432,831 | +0.45(+2.82%) |
Nov 03, 2008 | 16.00 | 16.18 | 15.86 | 16.01 | 2,318,152 | -0.21(-1.30%) |
Oct 31, 2008 | 15.66 | 16.35 | 15.63 | 16.22 | 3,122,693 | +0.42(+2.66%) |
Oct 30, 2008 | 15.67 | 15.86 | 15.11 | 15.80 | 3,258,207 | -0.14(-0.90%) |
Oct 29, 2008 | 15.89 | 16.37 | 15.66 | 15.94 | 4,232,969 | +0.07(+0.42%) |
Oct 28, 2008 | 14.68 | 15.87 | 14.19 | 15.87 | 5,621,891 | +2.13(+15.48%) |
Oct 27, 2008 | 13.78 | 14.25 | 13.71 | 13.74 | 3,128,898 | -0.38(-2.72%) |
Oct 24, 2008 | 13.57 | 14.60 | 13.56 | 14.13 | 4,495,759 | -0.81(-5.39%) |
Oct 23, 2008 | 15.24 | 15.70 | 14.13 | 14.93 | 7,249,965 | +0.34(+2.32%) |
Oct 22, 2008 | 15.10 | 15.16 | 14.44 | 14.60 | 2,133,696 | -0.95(-6.10%) |
Oct 21, 2008 | 15.82 | 15.96 | 15.47 | 15.54 | 1,785,213 | -0.66(-4.08%) |
Oct 20, 2008 | 15.69 | 16.21 | 15.57 | 16.21 | 3,319,350 | +1.20(+8.00%) |
Oct 17, 2008 | 14.91 | 15.66 | 14.81 | 15.01 | 6,299,310 | +0.55(+3.80%) |
Oct 16, 2008 | 14.31 | 14.47 | 13.63 | 14.46 | 6,527,009 | +0.72(+5.23%) |
Oct 15, 2008 | 14.71 | 14.74 | 13.63 | 13.74 | 2,873,921 | -0.92(-6.30%) |
Oct 14, 2008 | 15.01 | 15.07 | 14.33 | 14.66 | 4,222,467 | -0.01(-0.07%) |
Oct 13, 2008 | 13.70 | 14.68 | 13.68 | 14.67 | 2,860,408 | +1.15(+8.54%) |
Oct 10, 2008 | 13.26 | 13.89 | 12.76 | 13.52 | 8,837,525 | -0.25(-1.79%) |
Oct 09, 2008 | 14.81 | 14.98 | 13.70 | 13.76 | 4,554,168 | -1.24(-8.27%) |
Oct 08, 2008 | 15.44 | 15.76 | 14.92 | 15.01 | 5,102,927 | -0.56(-3.62%) |
Oct 07, 2008 | 16.64 | 16.70 | 15.57 | 15.57 | 4,372,444 | -0.28(-1.75%) |
Oct 06, 2008 | 16.60 | 16.71 | 15.28 | 15.85 | 5,455,852 | -1.30(-7.60%) |
Oct 03, 2008 | 17.34 | 17.60 | 17.09 | 17.15 | 3,325,149 | +0.03(+0.15%) |
Oct 02, 2008 | 17.29 | 17.37 | 17.06 | 17.12 | 3,268,043 | -0.19(-1.10%) |
Oct 01, 2008 | 17.06 | 17.39 | 16.93 | 17.31 | 2,912,887 | +0.46(+2.71%) |
Sep 30, 2008 | 16.69 | 16.91 | 16.62 | 16.86 | 3,131,333 | +0.70(+4.35%) |
Sep 29, 2008 | 16.93 | 17.03 | 15.97 | 16.15 | 4,557,415 | -1.42(-8.06%) |
Sep 26, 2008 | 17.52 | 17.61 | 17.37 | 17.57 | 0 | +0.13(+0.76%) |
Sep 25, 2008 | 17.35 | 17.55 | 17.29 | 17.44 | 2,276,788 | +0.55(+3.28%) |
Sep 24, 2008 | 16.96 | 17.02 | 16.68 | 16.88 | 2,372,419 | -0.09(-0.54%) |
Sep 23, 2008 | 17.24 | 17.48 | 16.91 | 16.97 | 3,589,497 | -0.10(-0.60%) |
Sep 22, 2008 | 17.57 | 17.57 | 17.08 | 17.08 | 2,288,827 | -0.59(-3.34%) |
Sep 19, 2008 | 17.36 | 17.67 | 17.05 | 17.67 | 0 | +0.54(+3.18%) |
Sep 18, 2008 | 17.12 | 17.21 | 16.62 | 17.12 | 4,702,340 | +0.14(+0.85%) |
Sep 17, 2008 | 17.56 | 17.62 | 16.96 | 16.98 | 6,129,960 | -0.55(-3.16%) |
Sep 16, 2008 | 17.68 | 17.84 | 17.29 | 17.53 | 2,932,250 | -0.41(-2.26%) |
Sep 15, 2008 | 18.08 | 18.18 | 17.90 | 17.94 | 3,668,706 | -0.50(-2.72%) |
Sep 12, 2008 | 18.03 | 18.44 | 17.96 | 18.44 | 3,016,492 | +0.44(+2.45%) |
Sep 11, 2008 | 17.81 | 18.03 | 17.74 | 18.00 | 3,494,169 | -0.18(-0.99%) |
Sep 10, 2008 | 18.25 | 18.38 | 18.09 | 18.18 | 7,296,803 | +0.98(+5.73%) |
Sep 09, 2008 | 17.28 | 17.37 | 17.17 | 17.20 | 6,012,434 | +0.34(+2.01%) |
Sep 08, 2008 | 17.05 | 17.05 | 16.64 | 16.86 | 3,475,553 | -0.02(-0.12%) |
Sep 05, 2008 | 17.02 | 17.04 | 16.72 | 16.88 | 0 | -0.03(-0.15%) |
Sep 04, 2008 | 17.48 | 17.49 | 16.86 | 16.90 | 3,695,284 | -1.06(-5.88%) |
Sep 03, 2008 | 17.93 | 17.96 | 17.77 | 17.96 | 2,526,452 | -0.09(-0.48%) |