Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 16.11 | 16.16 | 15.62 | 15.84 | 8,333,335 | -0.31(-1.93%) |
Oct 30, 2008 | 16.00 | 16.38 | 15.65 | 16.15 | 7,156,711 | +0.60(+3.86%) |
Oct 29, 2008 | 15.97 | 16.21 | 15.42 | 15.55 | 10,217,523 | -0.42(-2.63%) |
Oct 28, 2008 | 14.80 | 15.99 | 14.14 | 15.97 | 9,072,343 | +1.64(+11.47%) |
Oct 27, 2008 | 13.94 | 14.79 | 13.74 | 14.33 | 11,001,760 | +0.12(+0.85%) |
Oct 24, 2008 | 13.65 | 14.56 | 13.58 | 14.21 | 9,252,148 | -0.43(-2.95%) |
Oct 23, 2008 | 14.60 | 14.93 | 13.89 | 14.64 | 11,137,967 | +0.08(+0.53%) |
Oct 22, 2008 | 15.07 | 15.13 | 14.33 | 14.56 | 9,496,068 | -0.63(-4.17%) |
Oct 21, 2008 | 15.66 | 15.86 | 15.12 | 15.20 | 4,798,361 | -0.68(-4.30%) |
Oct 20, 2008 | 15.36 | 15.91 | 15.04 | 15.88 | 6,247,767 | +0.70(+4.60%) |
Oct 17, 2008 | 14.67 | 15.65 | 14.36 | 15.18 | 9,150,021 | +0.07(+0.47%) |
Oct 16, 2008 | 14.43 | 15.16 | 14.00 | 15.11 | 14,899,783 | +0.77(+5.37%) |
Oct 15, 2008 | 15.30 | 15.50 | 14.31 | 14.34 | 9,025,852 | -1.39(-8.82%) |
Oct 14, 2008 | 16.68 | 16.70 | 15.35 | 15.73 | 7,686,638 | -0.21(-1.30%) |
Oct 13, 2008 | 15.61 | 16.36 | 15.29 | 15.93 | 12,261,809 | +0.88(+5.84%) |
Oct 10, 2008 | 13.66 | 15.58 | 12.29 | 15.06 | 18,772,554 | +0.49(+3.34%) |
Oct 09, 2008 | 15.53 | 15.80 | 14.53 | 14.57 | 12,061,592 | -0.61(-4.03%) |
Oct 08, 2008 | 14.74 | 16.01 | 14.64 | 15.18 | 21,414,626 | +0.16(+1.09%) |
Oct 07, 2008 | 15.57 | 16.27 | 14.69 | 15.02 | 13,157,461 | -0.44(-2.86%) |
Oct 06, 2008 | 15.49 | 16.27 | 15.24 | 15.46 | 14,695,937 | -1.35(-8.05%) |
Oct 03, 2008 | 17.40 | 17.49 | 16.72 | 16.81 | 0 | -0.40(-2.35%) |
Oct 02, 2008 | 17.78 | 17.96 | 17.21 | 17.22 | 7,641,273 | -0.66(-3.70%) |
Oct 01, 2008 | 17.76 | 18.14 | 17.49 | 17.88 | 7,069,427 | +0.07(+0.40%) |
Sep 30, 2008 | 17.75 | 18.10 | 17.14 | 17.81 | 10,390,317 | +0.26(+1.49%) |
Sep 29, 2008 | 18.28 | 18.50 | 17.39 | 17.55 | 9,441,407 | -0.99(-5.33%) |
Sep 26, 2008 | 18.17 | 18.64 | 18.02 | 18.53 | 0 | +0.06(+0.33%) |
Sep 25, 2008 | 19.09 | 19.22 | 18.38 | 18.47 | 13,688,318 | -0.48(-2.54%) |
Sep 24, 2008 | 19.68 | 19.71 | 18.84 | 18.95 | 10,055,303 | -0.76(-3.85%) |
Sep 23, 2008 | 20.34 | 20.43 | 19.66 | 19.71 | 7,725,274 | -0.62(-3.04%) |
Sep 22, 2008 | 21.17 | 21.35 | 20.25 | 20.33 | 5,963,505 | -1.09(-5.10%) |
Sep 19, 2008 | 21.46 | 21.98 | 20.48 | 21.42 | 0 | +0.14(+0.67%) |
Sep 18, 2008 | 20.37 | 21.30 | 20.01 | 21.28 | 7,287,786 | +0.99(+4.87%) |
Sep 17, 2008 | 20.71 | 21.02 | 20.27 | 20.29 | 7,530,457 | -0.68(-3.23%) |
Sep 16, 2008 | 20.13 | 21.24 | 20.10 | 20.97 | 8,321,265 | +0.27(+1.29%) |
Sep 15, 2008 | 20.28 | 21.28 | 20.15 | 20.70 | 6,107,390 | -0.08(-0.37%) |
Sep 12, 2008 | 21.08 | 21.08 | 20.68 | 20.78 | 8,514,361 | -0.57(-2.69%) |
Sep 11, 2008 | 20.57 | 21.37 | 20.34 | 21.35 | 7,298,163 | +0.59(+2.84%) |
Sep 10, 2008 | 20.79 | 21.07 | 20.56 | 20.76 | 5,668,705 | +0.01(+0.03%) |
Sep 09, 2008 | 21.26 | 21.42 | 20.75 | 20.76 | 7,108,420 | -0.49(-2.29%) |
Sep 08, 2008 | 20.42 | 21.26 | 20.38 | 21.24 | 8,671,715 | +1.06(+5.25%) |
Sep 05, 2008 | 19.88 | 20.24 | 19.67 | 20.18 | 0 | +0.19(+0.93%) |
Sep 04, 2008 | 20.42 | 20.45 | 19.94 | 20.00 | 5,178,509 | -0.51(-2.50%) |
Sep 03, 2008 | 20.49 | 20.64 | 20.31 | 20.51 | 9,164,045 | +0.03(+0.13%) |
Sep 02, 2008 | 19.65 | 20.52 | 19.65 | 20.48 | 8,826,485 | +1.00(+5.13%) |
Aug 29, 2008 | 19.80 | 20.01 | 19.47 | 19.48 | 3,683,056 | -0.51(-2.54%) |
Aug 28, 2008 | 19.34 | 20.01 | 19.23 | 19.99 | 4,499,889 | +0.73(+3.80%) |
Aug 27, 2008 | 19.52 | 19.52 | 19.11 | 19.26 | 3,187,322 | -0.19(-0.98%) |
Aug 26, 2008 | 18.84 | 19.52 | 18.73 | 19.45 | 6,840,875 | +0.02(+0.08%) |
Aug 25, 2008 | 19.66 | 19.75 | 19.39 | 19.44 | 3,015,411 | -0.43(-2.14%) |
Aug 22, 2008 | 19.50 | 19.96 | 19.50 | 19.86 | 3,378,441 | +0.44(+2.25%) |
Aug 21, 2008 | 19.16 | 19.50 | 19.12 | 19.42 | 4,631,833 | +0.01(+0.06%) |
Aug 20, 2008 | 19.60 | 19.72 | 19.21 | 19.41 | 3,453,876 | -0.15(-0.75%) |
Aug 19, 2008 | 19.80 | 19.88 | 19.47 | 19.56 | 3,178,420 | -0.32(-1.59%) |
Aug 18, 2008 | 20.52 | 20.54 | 19.76 | 19.88 | 4,190,550 | -0.55(-2.67%) |
Aug 15, 2008 | 19.96 | 20.75 | 19.96 | 20.42 | 0 | +0.01(+0.05%) |
Aug 14, 2008 | 19.94 | 20.58 | 19.66 | 20.41 | 5,977,339 | +0.27(+1.36%) |
Aug 13, 2008 | 20.70 | 20.75 | 19.97 | 20.14 | 6,015,258 | -0.63(-3.02%) |
Aug 12, 2008 | 20.95 | 21.06 | 20.66 | 20.77 | 4,369,091 | -0.35(-1.68%) |
Aug 11, 2008 | 20.87 | 21.38 | 20.65 | 21.12 | 4,261,039 | +0.25(+1.20%) |
Aug 08, 2008 | 19.72 | 20.95 | 19.72 | 20.87 | 6,863,119 | +1.14(+5.76%) |
Aug 07, 2008 | 20.36 | 20.36 | 19.68 | 19.74 | 7,994,594 | -0.75(-3.65%) |
Aug 06, 2008 | 20.75 | 20.78 | 20.29 | 20.48 | 5,236,373 | -0.31(-1.47%) |
Aug 05, 2008 | 19.66 | 20.80 | 19.65 | 20.79 | 7,787,078 | +1.22(+6.22%) |
Aug 04, 2008 | 19.40 | 19.65 | 19.22 | 19.57 | 3,850,564 | +0.27(+1.39%) |