Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 15.69 | 15.99 | 15.56 | 15.99 | 1,895,764 | +0.30(+1.92%) |
Nov 26, 2008 | 15.59 | 15.75 | 15.06 | 15.69 | 5,441,059 | -0.16(-1.01%) |
Nov 25, 2008 | 15.70 | 16.02 | 15.39 | 15.85 | 7,419,074 | +0.58(+3.77%) |
Nov 24, 2008 | 15.09 | 15.67 | 14.87 | 15.28 | 7,418,653 | +0.18(+1.19%) |
Nov 21, 2008 | 13.98 | 15.14 | 13.88 | 15.10 | 13,186,233 | +1.10(+7.89%) |
Nov 20, 2008 | 14.70 | 15.07 | 13.76 | 13.99 | 12,911,233 | -0.89(-5.99%) |
Nov 19, 2008 | 15.50 | 15.79 | 14.89 | 14.89 | 4,811,802 | -0.53(-3.46%) |
Nov 18, 2008 | 15.46 | 15.60 | 14.85 | 15.42 | 6,128,186 | -0.04(-0.24%) |
Nov 17, 2008 | 15.19 | 15.96 | 14.97 | 15.46 | 5,830,339 | +0.06(+0.40%) |
Nov 14, 2008 | 14.91 | 16.13 | 14.34 | 15.39 | 8,054,821 | +0.27(+1.81%) |
Nov 13, 2008 | 14.04 | 15.15 | 13.86 | 15.12 | 9,385,581 | +1.13(+8.06%) |
Nov 12, 2008 | 14.42 | 14.42 | 13.86 | 13.99 | 6,361,510 | -0.63(-4.32%) |
Nov 11, 2008 | 14.26 | 14.79 | 14.02 | 14.63 | 6,132,698 | +0.17(+1.21%) |
Nov 10, 2008 | 15.45 | 15.50 | 14.25 | 14.45 | 5,921,654 | -0.76(-5.02%) |
Nov 07, 2008 | 14.30 | 15.26 | 14.21 | 15.22 | 5,160,069 | +0.98(+6.90%) |
Nov 06, 2008 | 14.14 | 14.75 | 13.98 | 14.23 | 9,997,903 | +0.08(+0.53%) |
Nov 05, 2008 | 13.94 | 14.30 | 13.69 | 14.16 | 7,729,500 | +0.00(+0.00%) |
Nov 04, 2008 | 13.76 | 14.27 | 13.02 | 14.16 | 18,612,028 | -1.16(-7.58%) |
Nov 03, 2008 | 15.56 | 15.56 | 14.80 | 15.32 | 4,722,325 | -0.17(-1.13%) |
Oct 31, 2008 | 15.14 | 15.64 | 14.75 | 15.49 | 7,767,273 | +0.26(+1.70%) |
Oct 30, 2008 | 14.77 | 15.35 | 14.54 | 15.23 | 4,954,589 | +0.91(+6.36%) |
Oct 29, 2008 | 15.07 | 15.16 | 14.28 | 14.32 | 7,948,994 | -0.83(-5.45%) |
Oct 28, 2008 | 13.88 | 15.19 | 13.28 | 15.15 | 7,924,389 | +1.61(+11.89%) |
Oct 27, 2008 | 13.65 | 14.06 | 13.28 | 13.54 | 8,967,581 | -0.30(-2.18%) |
Oct 24, 2008 | 13.49 | 14.40 | 12.86 | 13.84 | 7,030,843 | -0.50(-3.46%) |
Oct 23, 2008 | 13.79 | 14.68 | 13.31 | 14.34 | 10,000,281 | +0.54(+3.93%) |
Oct 22, 2008 | 14.63 | 14.64 | 13.28 | 13.79 | 7,469,527 | -1.09(-7.29%) |
Oct 21, 2008 | 15.45 | 15.46 | 14.68 | 14.88 | 3,455,707 | -0.67(-4.31%) |
Oct 20, 2008 | 14.64 | 15.59 | 14.34 | 15.55 | 4,787,627 | +1.06(+7.33%) |
Oct 17, 2008 | 14.05 | 15.33 | 13.78 | 14.49 | 7,532,397 | +0.17(+1.19%) |
Oct 16, 2008 | 14.28 | 14.48 | 13.47 | 14.32 | 11,967,569 | +0.31(+2.19%) |
Oct 15, 2008 | 15.72 | 15.73 | 13.92 | 14.01 | 9,020,064 | -1.93(-12.13%) |
Oct 14, 2008 | 16.78 | 17.86 | 15.20 | 15.95 | 10,177,128 | -0.31(-1.89%) |
Oct 13, 2008 | 14.28 | 16.26 | 14.11 | 16.25 | 7,066,063 | +2.10(+14.80%) |
Oct 10, 2008 | 13.88 | 14.75 | 12.67 | 14.16 | 13,288,751 | -0.61(-4.12%) |
Oct 09, 2008 | 15.10 | 15.30 | 14.75 | 14.77 | 13,854,434 | -0.08(-0.54%) |
Oct 08, 2008 | 14.96 | 15.64 | 14.76 | 14.85 | 11,591,176 | -0.42(-2.75%) |
Oct 07, 2008 | 15.98 | 16.15 | 15.18 | 15.27 | 11,639,686 | -0.59(-3.75%) |
Oct 06, 2008 | 16.64 | 16.96 | 15.52 | 15.86 | 10,549,495 | -1.08(-6.38%) |
Oct 03, 2008 | 17.18 | 17.64 | 16.89 | 16.94 | 0 | -0.10(-0.58%) |
Oct 02, 2008 | 17.77 | 17.83 | 17.04 | 17.04 | 7,578,419 | -0.82(-4.57%) |
Oct 01, 2008 | 17.39 | 17.88 | 17.05 | 17.86 | 6,229,802 | +0.39(+2.22%) |
Sep 30, 2008 | 17.43 | 17.68 | 17.27 | 17.47 | 7,230,322 | +0.30(+1.73%) |
Sep 29, 2008 | 17.57 | 17.74 | 16.96 | 17.17 | 11,067,378 | -0.57(-3.22%) |
Sep 26, 2008 | 17.52 | 17.76 | 17.25 | 17.75 | 0 | +0.03(+0.19%) |
Sep 25, 2008 | 17.09 | 17.90 | 17.09 | 17.71 | 3,381,419 | +0.69(+4.08%) |
Sep 24, 2008 | 16.89 | 17.04 | 16.52 | 17.02 | 3,901,273 | -0.20(-1.15%) |
Sep 23, 2008 | 17.40 | 17.66 | 17.16 | 17.22 | 3,557,350 | -0.18(-1.03%) |
Sep 22, 2008 | 17.78 | 17.94 | 17.31 | 17.40 | 2,693,734 | -0.34(-1.94%) |
Sep 19, 2008 | 17.23 | 18.88 | 17.11 | 17.74 | 0 | +0.78(+4.62%) |
Sep 18, 2008 | 16.67 | 17.21 | 16.53 | 16.96 | 6,579,925 | +0.45(+2.72%) |
Sep 17, 2008 | 17.72 | 17.94 | 16.49 | 16.51 | 10,134,398 | -1.51(-8.36%) |
Sep 16, 2008 | 17.91 | 18.23 | 17.24 | 18.01 | 6,359,355 | -0.02(-0.10%) |
Sep 15, 2008 | 18.42 | 18.42 | 17.92 | 18.03 | 5,133,008 | -0.56(-3.00%) |
Sep 12, 2008 | 18.13 | 18.68 | 18.13 | 18.59 | 3,989,395 | +0.26(+1.42%) |
Sep 11, 2008 | 17.95 | 18.35 | 17.61 | 18.33 | 5,223,300 | +0.30(+1.65%) |
Sep 10, 2008 | 18.12 | 18.25 | 17.96 | 18.03 | 4,772,541 | -0.06(-0.34%) |
Sep 09, 2008 | 18.80 | 18.95 | 18.08 | 18.09 | 6,411,206 | -0.63(-3.38%) |
Sep 08, 2008 | 18.85 | 18.87 | 18.26 | 18.73 | 7,809,030 | +0.01(+0.05%) |
Sep 05, 2008 | 19.26 | 19.28 | 18.69 | 18.72 | 0 | -0.58(-3.01%) |
Sep 04, 2008 | 19.74 | 19.83 | 19.23 | 19.30 | 6,630,378 | -0.55(-2.76%) |
Sep 03, 2008 | 20.40 | 20.48 | 19.71 | 19.85 | 4,346,102 | -0.55(-2.71%) |