Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 16.04 | 16.15 | 15.97 | 16.07 | 1,824,520 | -0.03(-0.20%) |
Nov 26, 2008 | 16.12 | 16.16 | 15.92 | 16.10 | 2,996,745 | -0.08(-0.51%) |
Nov 25, 2008 | 16.28 | 16.28 | 15.87 | 16.18 | 7,575,590 | +0.01(+0.06%) |
Nov 24, 2008 | 16.10 | 16.35 | 16.09 | 16.17 | 4,098,320 | +0.34(+2.16%) |
Nov 21, 2008 | 15.21 | 15.83 | 15.11 | 15.83 | 6,711,680 | +1.08(+7.31%) |
Nov 20, 2008 | 14.64 | 14.85 | 14.50 | 14.75 | 3,454,130 | +0.23(+1.60%) |
Nov 19, 2008 | 14.70 | 15.04 | 14.42 | 14.52 | 4,137,150 | -0.00(-0.01%) |
Nov 18, 2008 | 14.48 | 14.70 | 14.44 | 14.52 | 2,183,395 | -0.07(-0.51%) |
Nov 17, 2008 | 14.49 | 14.76 | 14.44 | 14.60 | 1,637,380 | -0.08(-0.53%) |
Nov 14, 2008 | 14.70 | 14.86 | 14.57 | 14.67 | 2,629,220 | +0.19(+1.34%) |
Nov 13, 2008 | 14.10 | 14.48 | 13.78 | 14.48 | 4,675,885 | +0.41(+2.93%) |
Nov 12, 2008 | 14.30 | 14.38 | 13.97 | 14.07 | 1,955,015 | -0.38(-2.64%) |
Nov 11, 2008 | 14.51 | 14.54 | 14.32 | 14.45 | 1,781,800 | -0.30(-2.03%) |
Nov 10, 2008 | 14.96 | 15.02 | 14.60 | 14.75 | 1,821,195 | +0.23(+1.60%) |
Nov 07, 2008 | 14.52 | 14.62 | 14.41 | 14.52 | 1,181,290 | +0.02(+0.14%) |
Nov 06, 2008 | 14.87 | 14.97 | 14.34 | 14.50 | 2,066,415 | -0.10(-0.70%) |
Nov 05, 2008 | 14.88 | 15.04 | 14.50 | 14.60 | 4,123,800 | -0.53(-3.50%) |
Nov 04, 2008 | 14.64 | 15.15 | 14.58 | 15.13 | 3,131,900 | +0.88(+6.18%) |
Nov 03, 2008 | 14.31 | 14.44 | 14.22 | 14.25 | 1,437,950 | -0.07(-0.46%) |
Oct 31, 2008 | 14.54 | 14.58 | 14.13 | 14.32 | 2,550,425 | -0.20(-1.40%) |
Oct 30, 2008 | 14.98 | 15.05 | 14.44 | 14.52 | 2,557,515 | -0.34(-2.27%) |
Oct 29, 2008 | 15.01 | 15.27 | 14.73 | 14.86 | 2,441,845 | +0.11(+0.72%) |
Oct 28, 2008 | 14.60 | 14.75 | 14.35 | 14.75 | 2,780,280 | +0.27(+1.86%) |
Oct 27, 2008 | 14.24 | 14.72 | 14.15 | 14.48 | 2,774,840 | +0.06(+0.40%) |
Oct 24, 2008 | 13.85 | 14.79 | 13.82 | 14.42 | 5,475,410 | +0.21(+1.51%) |
Oct 23, 2008 | 13.96 | 14.44 | 13.91 | 14.21 | 4,164,270 | -0.18(-1.26%) |
Oct 22, 2008 | 14.89 | 14.89 | 14.19 | 14.39 | 5,703,675 | -0.86(-5.66%) |
Oct 21, 2008 | 15.16 | 15.38 | 15.10 | 15.26 | 2,899,810 | -0.47(-2.96%) |
Oct 20, 2008 | 15.56 | 15.79 | 15.47 | 15.72 | 1,729,075 | +0.32(+2.06%) |
Oct 17, 2008 | 15.44 | 15.82 | 15.22 | 15.40 | 3,713,055 | -0.47(-2.99%) |
Oct 16, 2008 | 16.51 | 16.52 | 15.48 | 15.88 | 7,039,880 | -0.84(-5.01%) |
Oct 15, 2008 | 16.45 | 16.89 | 16.44 | 16.72 | 4,686,460 | +0.27(+1.63%) |
Oct 14, 2008 | 16.51 | 16.67 | 16.38 | 16.45 | 4,030,115 | +0.07(+0.45%) |
Oct 13, 2008 | 16.75 | 16.77 | 16.14 | 16.37 | 4,520,575 | -0.28(-1.68%) |
Oct 10, 2008 | 17.90 | 18.12 | 16.28 | 16.65 | 9,088,490 | -1.55(-8.49%) |
Oct 09, 2008 | 17.48 | 18.20 | 17.36 | 18.20 | 7,486,925 | +0.25(+1.39%) |
Oct 08, 2008 | 18.16 | 18.17 | 17.64 | 17.95 | 7,593,205 | +0.55(+3.16%) |
Oct 07, 2008 | 17.43 | 17.54 | 17.13 | 17.40 | 5,502,345 | +0.48(+2.82%) |
Oct 06, 2008 | 17.16 | 17.28 | 16.88 | 16.92 | 4,607,045 | +0.37(+2.25%) |
Oct 03, 2008 | 16.22 | 16.68 | 16.22 | 16.55 | 4,479,990 | +0.12(+0.71%) |
Oct 02, 2008 | 16.93 | 16.96 | 16.35 | 16.43 | 3,183,410 | -0.82(-4.73%) |
Oct 01, 2008 | 17.26 | 17.59 | 17.06 | 17.25 | 2,010,900 | +0.16(+0.91%) |
Sep 30, 2008 | 17.47 | 17.47 | 16.87 | 17.09 | 4,201,365 | -0.79(-4.44%) |
Sep 29, 2008 | 17.39 | 18.25 | 17.39 | 17.89 | 8,021,640 | +0.50(+2.89%) |
Sep 26, 2008 | 17.41 | 18.01 | 17.32 | 17.39 | 0 | +0.06(+0.32%) |
Sep 25, 2008 | 17.44 | 17.57 | 17.03 | 17.33 | 2,426,860 | -0.07(-0.39%) |
Sep 24, 2008 | 17.76 | 17.76 | 17.36 | 17.40 | 2,741,815 | -0.31(-1.77%) |
Sep 23, 2008 | 17.82 | 17.84 | 17.36 | 17.71 | 3,431,685 | -0.11(-0.63%) |
Sep 22, 2008 | 17.41 | 17.93 | 17.40 | 17.82 | 5,028,615 | +0.57(+3.32%) |
Sep 19, 2008 | 17.11 | 17.30 | 16.84 | 17.25 | 0 | +0.71(+4.28%) |
Sep 18, 2008 | 17.13 | 18.15 | 16.40 | 16.54 | 9,032,900 | -0.57(-3.31%) |
Sep 17, 2008 | 15.43 | 17.13 | 15.43 | 17.11 | 6,542,115 | +1.79(+11.70%) |
Sep 16, 2008 | 15.35 | 15.47 | 15.27 | 15.32 | 2,721,505 | -0.20(-1.28%) |
Sep 15, 2008 | 15.33 | 15.52 | 15.20 | 15.52 | 3,263,155 | +0.40(+2.65%) |
Sep 12, 2008 | 14.86 | 15.12 | 14.71 | 15.12 | 1,197,990 | +0.52(+3.53%) |
Sep 11, 2008 | 14.71 | 14.79 | 14.52 | 14.60 | 3,348,215 | -0.28(-1.88%) |
Sep 10, 2008 | 15.38 | 15.39 | 14.84 | 14.88 | 3,348,175 | -0.40(-2.62%) |
Sep 09, 2008 | 15.49 | 15.56 | 15.28 | 15.28 | 1,681,755 | -0.50(-3.17%) |
Sep 08, 2008 | 16.03 | 16.07 | 15.71 | 15.78 | 1,231,390 | +0.00(+0.01%) |
Sep 05, 2008 | 16.01 | 16.05 | 15.64 | 15.78 | 0 | +0.09(+0.57%) |
Sep 04, 2008 | 15.96 | 15.96 | 15.64 | 15.69 | 1,204,345 | -0.14(-0.88%) |
Sep 03, 2008 | 15.84 | 15.94 | 15.68 | 15.83 | 1,673,365 | +0.01(+0.08%) |