Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 16.36 | 16.55 | 16.24 | 16.48 | 2,197,740 | -0.06(-0.35%) |
Nov 26, 2008 | 15.88 | 16.54 | 15.74 | 16.54 | 5,829,275 | +0.47(+2.94%) |
Nov 25, 2008 | 15.95 | 16.18 | 15.67 | 16.07 | 9,056,364 | +0.21(+1.32%) |
Nov 24, 2008 | 14.93 | 15.98 | 14.53 | 15.86 | 10,927,103 | +1.24(+8.46%) |
Nov 21, 2008 | 13.95 | 14.62 | 13.54 | 14.62 | 13,334,239 | +0.74(+5.34%) |
Nov 20, 2008 | 14.29 | 14.87 | 13.83 | 13.88 | 11,176,492 | -0.48(-3.33%) |
Nov 19, 2008 | 14.98 | 15.25 | 14.35 | 14.36 | 8,481,394 | -0.65(-4.35%) |
Nov 18, 2008 | 14.85 | 15.27 | 14.64 | 15.01 | 7,925,363 | +0.15(+0.98%) |
Nov 17, 2008 | 14.82 | 15.39 | 14.57 | 14.87 | 6,674,032 | -0.12(-0.82%) |
Nov 14, 2008 | 15.34 | 15.71 | 14.93 | 14.99 | 8,174,748 | -0.71(-4.53%) |
Nov 13, 2008 | 14.62 | 15.71 | 14.09 | 15.70 | 10,150,161 | +1.06(+7.25%) |
Nov 12, 2008 | 15.02 | 15.11 | 14.62 | 14.64 | 7,797,415 | -0.58(-3.79%) |
Nov 11, 2008 | 15.49 | 15.68 | 15.05 | 15.22 | 5,723,169 | -0.40(-2.54%) |
Nov 10, 2008 | 15.98 | 16.09 | 15.46 | 15.62 | 4,889,939 | -0.07(-0.45%) |
Nov 07, 2008 | 15.74 | 15.99 | 15.37 | 15.69 | 6,818,206 | +0.14(+0.90%) |
Nov 06, 2008 | 16.01 | 16.41 | 15.46 | 15.55 | 8,191,933 | -0.72(-4.41%) |
Nov 05, 2008 | 16.88 | 17.04 | 16.24 | 16.26 | 7,319,488 | -0.82(-4.81%) |
Nov 04, 2008 | 17.03 | 17.10 | 16.57 | 17.09 | 8,225,359 | +0.23(+1.35%) |
Nov 03, 2008 | 16.90 | 17.16 | 16.44 | 16.86 | 5,280,383 | +0.21(+1.26%) |
Oct 31, 2008 | 16.33 | 16.87 | 15.93 | 16.65 | 6,701,218 | +0.27(+1.67%) |
Oct 30, 2008 | 15.84 | 16.45 | 15.84 | 16.37 | 11,255,477 | +0.94(+6.08%) |
Oct 29, 2008 | 15.69 | 16.00 | 15.08 | 15.43 | 11,030,972 | -0.04(-0.26%) |
Oct 28, 2008 | 14.08 | 15.59 | 14.03 | 15.48 | 10,423,319 | +1.49(+10.63%) |
Oct 27, 2008 | 13.87 | 14.67 | 13.70 | 13.99 | 7,133,684 | -0.12(-0.86%) |
Oct 24, 2008 | 13.67 | 14.56 | 13.67 | 14.11 | 7,216,387 | -0.44(-3.05%) |
Oct 23, 2008 | 14.41 | 14.82 | 13.86 | 14.55 | 11,061,261 | +0.15(+1.04%) |
Oct 22, 2008 | 15.06 | 15.15 | 14.07 | 14.40 | 13,009,826 | -0.66(-4.36%) |
Oct 21, 2008 | 16.04 | 16.11 | 15.05 | 15.06 | 7,088,470 | -1.08(-6.71%) |
Oct 20, 2008 | 15.80 | 16.15 | 15.39 | 16.14 | 8,126,484 | +0.81(+5.26%) |
Oct 17, 2008 | 15.23 | 15.79 | 15.00 | 15.34 | 11,991,389 | -0.35(-2.24%) |
Oct 16, 2008 | 15.28 | 15.75 | 14.41 | 15.69 | 16,914,350 | +0.09(+0.55%) |
Oct 15, 2008 | 16.50 | 16.60 | 15.40 | 15.60 | 14,424,399 | -1.00(-6.01%) |
Oct 14, 2008 | 17.94 | 18.09 | 16.30 | 16.60 | 8,651,529 | -0.87(-4.98%) |
Oct 13, 2008 | 16.68 | 17.48 | 15.96 | 17.47 | 10,494,065 | +1.13(+6.92%) |
Oct 10, 2008 | 16.17 | 16.54 | 15.10 | 16.34 | 18,434,658 | +0.51(+3.20%) |
Oct 09, 2008 | 16.32 | 16.46 | 15.68 | 15.83 | 12,672,355 | -0.39(-2.42%) |
Oct 08, 2008 | 16.57 | 16.94 | 15.88 | 16.23 | 11,524,582 | -0.44(-2.66%) |
Oct 07, 2008 | 18.06 | 18.06 | 16.66 | 16.67 | 12,609,167 | -0.67(-3.86%) |
Oct 06, 2008 | 17.74 | 18.03 | 16.73 | 17.34 | 13,339,425 | -0.55(-3.09%) |
Oct 03, 2008 | 18.41 | 18.91 | 17.89 | 17.89 | 9,445,335 | -0.27(-1.49%) |
Oct 02, 2008 | 19.15 | 19.15 | 18.16 | 18.16 | 7,775,482 | -0.66(-3.49%) |
Oct 01, 2008 | 19.41 | 19.41 | 18.59 | 18.82 | 7,072,599 | -0.22(-1.18%) |
Sep 30, 2008 | 19.19 | 19.19 | 18.75 | 19.04 | 8,731,448 | +0.13(+0.70%) |
Sep 29, 2008 | 18.74 | 19.37 | 18.74 | 18.91 | 13,389,860 | -0.32(-1.65%) |
Sep 26, 2008 | 17.97 | 19.25 | 17.97 | 19.23 | 6,503,403 | +0.94(+5.14%) |
Sep 25, 2008 | 18.15 | 18.45 | 18.02 | 18.29 | 10,826,042 | -0.33(-1.80%) |
Sep 24, 2008 | 17.99 | 18.70 | 17.98 | 18.62 | 5,381,267 | +0.48(+2.64%) |
Sep 23, 2008 | 18.30 | 18.53 | 18.13 | 18.15 | 5,060,937 | -0.01(-0.03%) |
Sep 22, 2008 | 18.75 | 19.27 | 18.15 | 18.15 | 4,932,987 | -0.81(-4.29%) |
Sep 19, 2008 | 19.09 | 19.48 | 17.99 | 18.96 | 10,733,254 | +0.46(+2.49%) |
Sep 18, 2008 | 18.62 | 18.96 | 18.23 | 18.50 | 12,673,421 | +0.22(+1.20%) |
Sep 17, 2008 | 18.72 | 18.76 | 18.28 | 18.28 | 8,653,773 | -0.51(-2.70%) |
Sep 16, 2008 | 19.03 | 19.25 | 18.31 | 18.79 | 12,336,527 | -0.34(-1.78%) |
Sep 15, 2008 | 19.37 | 19.75 | 19.12 | 19.13 | 5,958,580 | -0.48(-2.44%) |
Sep 12, 2008 | 19.36 | 19.77 | 19.30 | 19.61 | 5,516,977 | +0.01(+0.03%) |
Sep 11, 2008 | 18.99 | 19.62 | 18.88 | 19.60 | 6,522,077 | +0.52(+2.72%) |
Sep 10, 2008 | 19.13 | 19.30 | 18.94 | 19.09 | 5,188,683 | +0.09(+0.46%) |
Sep 09, 2008 | 19.61 | 19.69 | 18.98 | 19.00 | 7,912,624 | -0.48(-2.49%) |
Sep 08, 2008 | 19.37 | 19.74 | 19.26 | 19.48 | 8,873,257 | +0.25(+1.32%) |
Sep 05, 2008 | 19.46 | 19.51 | 19.07 | 19.23 | 6,858,740 | -0.37(-1.88%) |
Sep 04, 2008 | 19.94 | 20.16 | 19.60 | 19.60 | 4,848,831 | -0.48(-2.38%) |
Sep 03, 2008 | 20.02 | 20.32 | 19.95 | 20.08 | 7,521,726 | -0.20(-1.00%) |