Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 16.90 | 17.19 | 16.37 | 16.66 | 29,164,532 | -0.31(-1.84%) |
Oct 30, 2008 | 16.87 | 17.09 | 16.48 | 16.98 | 35,235,776 | +0.39(+2.34%) |
Oct 29, 2008 | 16.26 | 16.88 | 15.96 | 16.59 | 37,050,168 | +0.32(+1.94%) |
Oct 28, 2008 | 15.78 | 16.33 | 15.37 | 16.27 | 35,390,056 | +0.86(+5.59%) |
Oct 27, 2008 | 15.39 | 15.94 | 15.26 | 15.41 | 29,641,212 | -0.33(-2.12%) |
Oct 24, 2008 | 15.56 | 16.19 | 15.54 | 15.74 | 34,796,308 | -0.78(-4.73%) |
Oct 23, 2008 | 16.86 | 17.17 | 15.64 | 16.53 | 52,012,304 | -0.36(-2.15%) |
Oct 22, 2008 | 16.38 | 17.18 | 16.12 | 16.89 | 33,375,202 | +0.16(+0.98%) |
Oct 21, 2008 | 16.88 | 17.11 | 16.62 | 16.73 | 29,612,456 | -0.17(-1.01%) |
Oct 20, 2008 | 15.64 | 16.93 | 15.61 | 16.90 | 29,671,086 | +1.26(+8.04%) |
Oct 17, 2008 | 15.45 | 16.59 | 15.30 | 15.64 | 56,519,784 | +0.60(+3.96%) |
Oct 16, 2008 | 14.24 | 15.14 | 13.45 | 15.04 | 46,911,280 | +1.13(+8.12%) |
Oct 15, 2008 | 15.01 | 15.47 | 13.85 | 13.91 | 35,106,188 | -1.11(-7.36%) |
Oct 14, 2008 | 15.62 | 15.76 | 14.75 | 15.02 | 37,384,768 | -0.48(-3.11%) |
Oct 13, 2008 | 14.45 | 15.57 | 14.13 | 15.50 | 36,779,832 | +1.88(+13.82%) |
Oct 10, 2008 | 14.02 | 14.97 | 12.94 | 13.62 | 69,065,608 | -0.93(-6.42%) |
Oct 09, 2008 | 15.22 | 15.53 | 14.46 | 14.55 | 38,123,684 | -0.37(-2.51%) |
Oct 08, 2008 | 14.36 | 15.43 | 14.26 | 14.93 | 39,428,540 | +0.17(+1.18%) |
Oct 07, 2008 | 15.24 | 15.92 | 14.75 | 14.75 | 35,586,624 | -0.47(-3.08%) |
Oct 06, 2008 | 16.32 | 16.95 | 14.84 | 15.22 | 49,685,880 | -1.41(-8.46%) |
Oct 03, 2008 | 16.57 | 17.36 | 16.24 | 16.63 | 30,093,222 | +0.39(+2.37%) |
Oct 02, 2008 | 16.56 | 16.91 | 16.22 | 16.24 | 21,383,818 | -0.22(-1.35%) |
Oct 01, 2008 | 16.63 | 16.68 | 16.21 | 16.46 | 18,214,366 | -0.12(-0.72%) |
Sep 30, 2008 | 16.46 | 16.72 | 16.05 | 16.58 | 35,729,756 | +1.16(+7.52%) |
Sep 29, 2008 | 17.36 | 17.80 | 14.54 | 15.43 | 46,676,136 | -2.25(-12.75%) |
Sep 26, 2008 | 16.78 | 17.77 | 16.66 | 17.68 | 27,115,554 | +0.58(+3.38%) |
Sep 25, 2008 | 16.75 | 17.84 | 16.75 | 17.10 | 23,819,614 | +0.13(+0.77%) |
Sep 24, 2008 | 16.42 | 17.00 | 16.28 | 16.97 | 26,327,980 | +0.73(+4.48%) |
Sep 23, 2008 | 16.41 | 16.61 | 16.17 | 16.24 | 24,433,200 | -0.01(-0.04%) |
Sep 22, 2008 | 16.79 | 16.93 | 16.25 | 16.25 | 19,094,282 | -0.64(-3.77%) |
Sep 19, 2008 | 17.67 | 17.81 | 14.47 | 16.89 | 50,002,960 | -0.26(-1.50%) |
Sep 18, 2008 | 17.49 | 17.70 | 15.75 | 17.14 | 49,302,348 | +0.09(+0.51%) |
Sep 17, 2008 | 17.46 | 17.99 | 17.06 | 17.06 | 33,715,012 | -1.05(-5.82%) |
Sep 16, 2008 | 17.11 | 18.51 | 17.11 | 18.11 | 38,933,468 | +0.73(+4.18%) |
Sep 15, 2008 | 17.31 | 17.82 | 17.23 | 17.38 | 26,586,942 | -0.11(-0.60%) |
Sep 12, 2008 | 17.96 | 18.06 | 17.43 | 17.49 | 36,877,688 | -0.33(-1.88%) |
Sep 11, 2008 | 16.82 | 17.83 | 16.74 | 17.82 | 37,971,160 | +0.81(+4.74%) |
Sep 10, 2008 | 16.94 | 17.20 | 16.80 | 17.02 | 23,765,800 | +0.05(+0.28%) |
Sep 09, 2008 | 17.10 | 17.38 | 16.95 | 16.97 | 29,472,954 | -0.14(-0.81%) |
Sep 08, 2008 | 17.54 | 17.57 | 16.81 | 17.11 | 37,960,640 | -0.28(-1.63%) |
Sep 05, 2008 | 17.98 | 17.99 | 17.39 | 17.39 | 35,219,300 | -0.77(-4.26%) |
Sep 04, 2008 | 18.50 | 18.63 | 18.17 | 18.17 | 23,280,172 | -0.51(-2.73%) |
Sep 03, 2008 | 18.38 | 18.72 | 18.25 | 18.67 | 24,681,900 | +0.40(+2.19%) |
Sep 02, 2008 | 18.72 | 19.07 | 18.12 | 18.27 | 39,400,864 | -0.87(-4.56%) |
Aug 29, 2008 | 19.34 | 19.47 | 19.02 | 19.15 | 14,391,968 | -0.19(-1.00%) |
Aug 28, 2008 | 19.19 | 19.40 | 19.10 | 19.34 | 16,019,509 | -0.20(-1.00%) |
Aug 27, 2008 | 19.60 | 19.70 | 19.37 | 19.54 | 13,133,401 | -0.05(-0.26%) |
Aug 26, 2008 | 19.28 | 19.76 | 19.28 | 19.59 | 17,226,850 | +0.25(+1.28%) |
Aug 25, 2008 | 19.70 | 19.70 | 19.18 | 19.34 | 16,425,946 | -0.40(-2.03%) |
Aug 22, 2008 | 19.78 | 19.96 | 19.56 | 19.74 | 13,571,468 | +0.06(+0.30%) |
Aug 21, 2008 | 19.68 | 19.79 | 19.37 | 19.68 | 17,816,640 | -0.17(-0.86%) |
Aug 20, 2008 | 20.02 | 20.19 | 19.67 | 19.85 | 16,422,471 | +0.03(+0.13%) |
Aug 19, 2008 | 20.02 | 20.30 | 19.72 | 19.83 | 19,639,430 | -0.45(-2.22%) |
Aug 18, 2008 | 20.52 | 20.64 | 20.00 | 20.28 | 17,017,408 | -0.17(-0.84%) |
Aug 15, 2008 | 20.63 | 20.68 | 20.23 | 20.45 | 15,096,250 | -0.16(-0.76%) |
Aug 14, 2008 | 20.56 | 20.66 | 20.35 | 20.60 | 17,371,372 | -0.04(-0.21%) |
Aug 13, 2008 | 20.71 | 20.95 | 20.36 | 20.65 | 16,373,130 | -0.11(-0.51%) |
Aug 12, 2008 | 20.49 | 20.83 | 20.48 | 20.75 | 16,804,918 | +0.24(+1.19%) |
Aug 11, 2008 | 20.57 | 20.67 | 20.37 | 20.51 | 17,709,432 | -0.12(-0.60%) |
Aug 08, 2008 | 20.24 | 20.73 | 20.16 | 20.63 | 20,383,880 | +0.63(+3.14%) |
Aug 07, 2008 | 20.51 | 20.72 | 20.00 | 20.00 | 29,432,830 | -0.36(-1.77%) |
Aug 06, 2008 | 19.91 | 20.63 | 19.84 | 20.36 | 24,514,326 | +0.26(+1.28%) |
Aug 05, 2008 | 19.69 | 20.16 | 19.64 | 20.11 | 31,196,788 | +0.54(+2.75%) |
Aug 04, 2008 | 19.68 | 19.72 | 19.35 | 19.57 | 16,992,702 | +0.05(+0.28%) |