Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 18.67 | 18.99 | 18.60 | 18.95 | 3,891,990 | +0.11(+0.58%) |
Nov 26, 2008 | 18.57 | 18.85 | 18.38 | 18.84 | 9,095,658 | +0.18(+0.95%) |
Nov 25, 2008 | 18.80 | 18.96 | 18.35 | 18.67 | 15,808,792 | +0.14(+0.76%) |
Nov 24, 2008 | 18.52 | 18.86 | 18.13 | 18.52 | 17,727,502 | -0.05(-0.25%) |
Nov 21, 2008 | 17.79 | 18.57 | 17.58 | 18.57 | 20,860,518 | +0.92(+5.23%) |
Nov 20, 2008 | 17.81 | 18.47 | 17.54 | 17.65 | 16,975,718 | -0.34(-1.89%) |
Nov 19, 2008 | 18.26 | 18.47 | 17.98 | 17.99 | 14,343,721 | -0.28(-1.51%) |
Nov 18, 2008 | 18.39 | 18.71 | 18.03 | 18.26 | 16,396,169 | -0.25(-1.35%) |
Nov 17, 2008 | 18.34 | 18.84 | 18.19 | 18.51 | 14,853,047 | +0.14(+0.77%) |
Nov 14, 2008 | 18.05 | 19.18 | 17.96 | 18.37 | 0 | +0.02(+0.09%) |
Nov 13, 2008 | 17.97 | 18.39 | 17.79 | 18.36 | 22,777,392 | +0.51(+2.87%) |
Nov 12, 2008 | 17.97 | 18.21 | 16.97 | 17.85 | 14,638,451 | -0.28(-1.55%) |
Nov 11, 2008 | 17.98 | 18.34 | 17.73 | 18.13 | 11,269,914 | +0.07(+0.38%) |
Nov 10, 2008 | 18.38 | 18.39 | 17.79 | 18.06 | 8,781,613 | -0.11(-0.63%) |
Nov 07, 2008 | 17.71 | 18.18 | 17.50 | 18.18 | 9,407,797 | +0.55(+3.14%) |
Nov 06, 2008 | 18.05 | 18.25 | 17.42 | 17.62 | 11,835,255 | -0.44(-2.45%) |
Nov 05, 2008 | 18.16 | 18.41 | 17.99 | 18.07 | 12,526,382 | -0.29(-1.59%) |
Nov 04, 2008 | 18.23 | 18.43 | 18.05 | 18.36 | 9,898,573 | +0.20(+1.09%) |
Nov 03, 2008 | 17.84 | 18.16 | 17.78 | 18.16 | 10,729,189 | +0.24(+1.34%) |
Oct 31, 2008 | 18.40 | 18.49 | 17.74 | 17.92 | 14,415,543 | -0.48(-2.61%) |
Oct 30, 2008 | 18.44 | 18.62 | 17.92 | 18.40 | 11,076,171 | +0.25(+1.35%) |
Oct 29, 2008 | 18.69 | 18.88 | 18.08 | 18.15 | 14,750,366 | -0.59(-3.15%) |
Oct 28, 2008 | 17.62 | 18.79 | 17.31 | 18.74 | 18,260,962 | +1.56(+9.05%) |
Oct 27, 2008 | 17.88 | 17.97 | 17.19 | 17.19 | 17,329,012 | -0.87(-4.83%) |
Oct 24, 2008 | 17.30 | 18.68 | 17.29 | 18.06 | 14,289,116 | -0.85(-4.47%) |
Oct 23, 2008 | 17.88 | 18.93 | 17.73 | 18.91 | 19,900,198 | +1.38(+7.89%) |
Oct 22, 2008 | 18.05 | 18.23 | 17.11 | 17.52 | 13,787,273 | -0.77(-4.22%) |
Oct 21, 2008 | 18.58 | 18.71 | 18.19 | 18.30 | 9,076,803 | -0.37(-1.98%) |
Oct 20, 2008 | 17.57 | 18.67 | 17.47 | 18.67 | 11,029,203 | +1.19(+6.81%) |
Oct 17, 2008 | 17.30 | 18.19 | 17.03 | 17.48 | 15,411,297 | -0.13(-0.74%) |
Oct 16, 2008 | 16.99 | 17.69 | 16.39 | 17.61 | 19,124,266 | +0.60(+3.53%) |
Oct 15, 2008 | 17.97 | 17.97 | 16.87 | 17.01 | 15,861,693 | -0.97(-5.37%) |
Oct 14, 2008 | 19.22 | 19.22 | 16.76 | 17.97 | 19,147,166 | -0.73(-3.88%) |
Oct 13, 2008 | 17.31 | 18.71 | 17.02 | 18.70 | 15,126,651 | +1.86(+11.07%) |
Oct 10, 2008 | 16.96 | 17.68 | 15.56 | 16.83 | 28,078,328 | -0.66(-3.76%) |
Oct 09, 2008 | 18.64 | 18.66 | 17.49 | 17.49 | 19,301,982 | -0.99(-5.34%) |
Oct 08, 2008 | 18.35 | 19.18 | 18.35 | 18.48 | 28,518,224 | -0.14(-0.76%) |
Oct 07, 2008 | 19.00 | 19.46 | 18.58 | 18.62 | 17,069,860 | -0.23(-1.22%) |
Oct 06, 2008 | 19.10 | 19.46 | 18.46 | 18.85 | 20,314,110 | -0.54(-2.77%) |
Oct 03, 2008 | 19.76 | 19.92 | 19.36 | 19.39 | 0 | -0.17(-0.88%) |
Oct 02, 2008 | 19.63 | 19.81 | 19.52 | 19.56 | 14,465,229 | -0.16(-0.79%) |
Oct 01, 2008 | 19.65 | 19.74 | 19.43 | 19.71 | 13,570,027 | +0.05(+0.24%) |
Sep 30, 2008 | 19.72 | 19.98 | 19.57 | 19.67 | 14,129,765 | +0.23(+1.18%) |
Sep 29, 2008 | 19.98 | 20.16 | 19.44 | 19.44 | 16,230,439 | -0.71(-3.55%) |
Sep 26, 2008 | 19.98 | 20.33 | 19.59 | 20.15 | 0 | +0.00(+0.00%) |
Sep 25, 2008 | 19.87 | 20.46 | 19.68 | 20.15 | 10,829,576 | +0.34(+1.71%) |
Sep 24, 2008 | 19.61 | 19.87 | 19.34 | 19.81 | 7,737,308 | +0.29(+1.50%) |
Sep 23, 2008 | 19.68 | 19.90 | 19.51 | 19.52 | 8,336,235 | -0.15(-0.77%) |
Sep 22, 2008 | 20.08 | 20.08 | 19.62 | 19.67 | 10,491,136 | -0.37(-1.82%) |
Sep 19, 2008 | 20.87 | 20.87 | 19.93 | 20.04 | 0 | -0.57(-2.78%) |
Sep 18, 2008 | 20.04 | 20.87 | 19.92 | 20.61 | 19,225,210 | +0.72(+3.62%) |
Sep 17, 2008 | 20.13 | 20.35 | 19.88 | 19.89 | 13,447,533 | -0.47(-2.33%) |
Sep 16, 2008 | 19.77 | 20.43 | 19.57 | 20.37 | 17,927,064 | +0.49(+2.44%) |
Sep 15, 2008 | 19.67 | 20.22 | 19.56 | 19.88 | 12,828,341 | -0.02(-0.11%) |
Sep 12, 2008 | 19.71 | 20.04 | 19.70 | 19.90 | 10,406,304 | +0.08(+0.39%) |
Sep 11, 2008 | 19.66 | 19.85 | 19.44 | 19.82 | 10,976,698 | +0.15(+0.74%) |
Sep 10, 2008 | 19.77 | 19.91 | 19.63 | 19.68 | 8,834,940 | -0.07(-0.37%) |
Sep 09, 2008 | 19.72 | 19.93 | 19.64 | 19.75 | 13,964,491 | -0.08(-0.39%) |
Sep 08, 2008 | 19.53 | 19.83 | 19.51 | 19.83 | 13,647,579 | +0.47(+2.43%) |
Sep 05, 2008 | 19.37 | 19.54 | 19.29 | 19.36 | 0 | -0.10(-0.54%) |
Sep 04, 2008 | 19.54 | 19.69 | 19.41 | 19.46 | 8,206,800 | -0.17(-0.85%) |
Sep 03, 2008 | 19.47 | 19.67 | 19.31 | 19.63 | 10,278,057 | +0.18(+0.91%) |