Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 17.41 | 17.62 | 17.28 | 17.54 | 2,065,084 | -0.06(-0.35%) |
Nov 26, 2008 | 16.90 | 17.61 | 16.75 | 17.61 | 5,477,418 | +0.50(+2.94%) |
Nov 25, 2008 | 16.97 | 17.22 | 16.68 | 17.10 | 8,509,719 | +0.22(+1.32%) |
Nov 24, 2008 | 15.89 | 17.00 | 15.46 | 16.88 | 10,267,540 | +1.32(+8.46%) |
Nov 21, 2008 | 14.84 | 15.56 | 14.41 | 15.56 | 12,529,381 | +0.79(+5.34%) |
Nov 20, 2008 | 15.21 | 15.83 | 14.72 | 14.77 | 10,501,876 | -0.51(-3.33%) |
Nov 19, 2008 | 15.94 | 16.23 | 15.27 | 15.28 | 7,969,454 | -0.70(-4.35%) |
Nov 18, 2008 | 15.80 | 16.25 | 15.58 | 15.98 | 7,446,986 | +0.16(+0.98%) |
Nov 17, 2008 | 15.77 | 16.38 | 15.51 | 15.82 | 6,271,186 | -0.13(-0.82%) |
Nov 14, 2008 | 16.33 | 16.72 | 15.89 | 15.95 | 7,681,318 | -0.76(-4.53%) |
Nov 13, 2008 | 15.56 | 16.72 | 14.99 | 16.71 | 9,537,495 | +1.13(+7.25%) |
Nov 12, 2008 | 15.99 | 16.08 | 15.56 | 15.58 | 7,326,761 | -0.61(-3.79%) |
Nov 11, 2008 | 16.49 | 16.69 | 16.02 | 16.20 | 5,377,717 | -0.42(-2.54%) |
Nov 10, 2008 | 17.01 | 17.13 | 16.46 | 16.62 | 4,594,781 | -0.07(-0.45%) |
Nov 07, 2008 | 16.76 | 17.02 | 16.36 | 16.69 | 6,406,657 | +0.15(+0.90%) |
Nov 06, 2008 | 17.03 | 17.46 | 16.46 | 16.54 | 7,697,466 | -0.76(-4.41%) |
Nov 05, 2008 | 17.97 | 18.14 | 17.28 | 17.31 | 6,877,682 | -0.88(-4.81%) |
Nov 04, 2008 | 18.12 | 18.20 | 17.64 | 18.18 | 7,728,874 | +0.24(+1.35%) |
Nov 03, 2008 | 17.99 | 18.26 | 17.50 | 17.94 | 4,961,658 | +0.22(+1.26%) |
Oct 31, 2008 | 17.38 | 17.95 | 16.95 | 17.72 | 6,296,730 | +0.29(+1.67%) |
Oct 30, 2008 | 16.85 | 17.51 | 16.85 | 17.43 | 10,576,093 | +1.00(+6.08%) |
Oct 29, 2008 | 16.69 | 17.03 | 16.05 | 16.43 | 10,365,139 | -0.24(-1.42%) |
Oct 28, 2008 | 15.16 | 16.78 | 15.10 | 16.66 | 9,681,041 | +1.60(+10.63%) |
Oct 27, 2008 | 14.94 | 15.80 | 14.75 | 15.06 | 6,625,672 | -0.13(-0.86%) |
Oct 24, 2008 | 14.71 | 15.68 | 14.71 | 15.19 | 6,702,485 | -0.48(-3.05%) |
Oct 23, 2008 | 15.52 | 15.96 | 14.92 | 15.67 | 10,273,554 | +0.16(+1.04%) |
Oct 22, 2008 | 16.22 | 16.31 | 15.15 | 15.51 | 12,083,355 | -0.71(-4.36%) |
Oct 21, 2008 | 17.27 | 17.34 | 16.21 | 16.22 | 6,583,677 | -1.17(-6.71%) |
Oct 20, 2008 | 17.02 | 17.39 | 16.58 | 17.38 | 7,547,772 | +0.87(+5.26%) |
Oct 17, 2008 | 16.40 | 17.00 | 16.15 | 16.51 | 11,137,444 | -0.38(-2.24%) |
Oct 16, 2008 | 16.45 | 16.96 | 15.52 | 16.89 | 15,709,827 | +0.09(+0.55%) |
Oct 15, 2008 | 17.77 | 17.87 | 16.58 | 16.80 | 13,397,192 | -1.07(-6.01%) |
Oct 14, 2008 | 19.32 | 19.47 | 17.55 | 17.87 | 8,035,426 | -0.94(-4.98%) |
Oct 13, 2008 | 17.96 | 18.82 | 17.18 | 18.81 | 9,746,749 | +1.22(+6.92%) |
Oct 10, 2008 | 17.41 | 17.81 | 16.26 | 17.59 | 17,121,868 | +0.55(+3.20%) |
Oct 09, 2008 | 17.57 | 17.72 | 16.89 | 17.05 | 11,769,916 | -0.42(-2.42%) |
Oct 08, 2008 | 17.84 | 18.24 | 17.10 | 17.47 | 10,703,880 | -0.48(-2.66%) |
Oct 07, 2008 | 19.45 | 19.45 | 17.94 | 17.95 | 11,711,228 | -0.72(-3.86%) |
Oct 06, 2008 | 19.10 | 19.41 | 18.02 | 18.67 | 12,389,482 | -0.60(-3.09%) |
Oct 03, 2008 | 19.82 | 20.36 | 19.26 | 19.26 | 8,772,703 | -0.29(-1.49%) |
Oct 02, 2008 | 20.62 | 20.62 | 19.55 | 19.55 | 7,221,765 | -0.71(-3.49%) |
Oct 01, 2008 | 20.90 | 20.90 | 20.02 | 20.26 | 6,568,937 | -0.24(-1.18%) |
Sep 30, 2008 | 20.67 | 20.67 | 20.18 | 20.50 | 8,109,654 | +0.14(+0.70%) |
Sep 29, 2008 | 20.18 | 20.85 | 20.18 | 20.36 | 12,436,326 | -0.34(-1.65%) |
Sep 26, 2008 | 19.34 | 20.72 | 19.34 | 20.70 | 6,040,275 | +1.01(+5.14%) |
Sep 25, 2008 | 19.54 | 19.86 | 19.41 | 19.69 | 10,055,085 | -0.36(-1.80%) |
Sep 24, 2008 | 19.37 | 20.14 | 19.36 | 20.05 | 4,998,050 | +0.52(+2.64%) |
Sep 23, 2008 | 19.70 | 19.95 | 19.52 | 19.54 | 4,700,531 | -0.01(-0.03%) |
Sep 22, 2008 | 20.19 | 20.75 | 19.54 | 19.54 | 4,581,693 | -0.88(-4.29%) |
Sep 19, 2008 | 20.55 | 20.98 | 19.37 | 20.42 | 9,968,905 | +0.50(+2.49%) |
Sep 18, 2008 | 20.05 | 20.41 | 19.63 | 19.92 | 11,770,907 | +0.24(+1.20%) |
Sep 17, 2008 | 20.15 | 20.20 | 19.69 | 19.69 | 8,037,511 | -0.55(-2.70%) |
Sep 16, 2008 | 20.49 | 20.73 | 19.71 | 20.23 | 11,458,004 | -0.37(-1.78%) |
Sep 15, 2008 | 20.85 | 21.26 | 20.59 | 20.60 | 5,534,251 | -0.52(-2.44%) |
Sep 12, 2008 | 20.85 | 21.28 | 20.78 | 21.11 | 5,124,095 | +0.01(+0.03%) |
Sep 11, 2008 | 20.44 | 21.13 | 20.33 | 21.11 | 6,057,619 | +0.56(+2.72%) |
Sep 10, 2008 | 20.60 | 20.78 | 20.39 | 20.55 | 4,819,181 | +0.09(+0.46%) |
Sep 09, 2008 | 21.11 | 21.20 | 20.44 | 20.46 | 7,349,141 | -0.52(-2.49%) |
Sep 08, 2008 | 20.86 | 21.26 | 20.74 | 20.98 | 8,241,364 | +0.27(+1.32%) |
Sep 05, 2008 | 20.95 | 21.00 | 20.54 | 20.70 | 6,370,307 | -0.40(-1.88%) |
Sep 04, 2008 | 21.47 | 21.71 | 21.10 | 21.10 | 4,503,530 | -0.52(-2.38%) |
Sep 03, 2008 | 21.55 | 21.88 | 21.48 | 21.62 | 6,986,080 | -0.22(-1.00%) |