Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 16.03 | 16.59 | 15.60 | 15.85 | 2,765,419 | -0.30(-1.83%) |
Oct 30, 2008 | 15.93 | 16.71 | 14.77 | 16.14 | 2,534,669 | +0.63(+4.09%) |
Oct 29, 2008 | 13.57 | 15.69 | 13.22 | 15.51 | 4,831,390 | +2.45(+18.75%) |
Oct 28, 2008 | 13.61 | 13.63 | 12.09 | 13.06 | 4,464,984 | +0.72(+5.84%) |
Oct 27, 2008 | 13.10 | 13.62 | 12.16 | 12.34 | 3,160,815 | -0.77(-5.89%) |
Oct 24, 2008 | 12.36 | 13.88 | 12.23 | 13.11 | 3,949,175 | +0.13(+1.00%) |
Oct 23, 2008 | 13.38 | 14.23 | 12.10 | 12.98 | 4,155,456 | +0.01(+0.07%) |
Oct 22, 2008 | 16.25 | 16.25 | 12.87 | 12.97 | 3,878,289 | -3.18(-19.68%) |
Oct 21, 2008 | 16.73 | 17.28 | 16.06 | 16.15 | 1,862,433 | -1.36(-7.78%) |
Oct 20, 2008 | 16.30 | 17.63 | 15.85 | 17.51 | 2,067,001 | +1.39(+8.62%) |
Oct 17, 2008 | 16.41 | 17.09 | 15.49 | 16.12 | 3,493,025 | +0.11(+0.70%) |
Oct 16, 2008 | 17.99 | 18.32 | 15.09 | 16.01 | 4,974,146 | -0.04(-0.27%) |
Oct 15, 2008 | 17.50 | 18.72 | 15.52 | 16.05 | 3,421,110 | -3.69(-18.69%) |
Oct 14, 2008 | 18.77 | 20.73 | 18.63 | 19.75 | 4,710,499 | +2.10(+11.91%) |
Oct 13, 2008 | 17.27 | 17.68 | 16.32 | 17.64 | 3,700,680 | +3.32(+23.15%) |
Oct 10, 2008 | 16.98 | 17.44 | 14.08 | 14.33 | 4,636,252 | -0.66(-4.40%) |
Oct 09, 2008 | 16.71 | 16.71 | 14.99 | 14.99 | 2,766,973 | -2.13(-12.43%) |
Oct 08, 2008 | 15.57 | 17.45 | 15.07 | 17.11 | 4,293,294 | +2.80(+19.53%) |
Oct 07, 2008 | 15.78 | 16.01 | 14.25 | 14.32 | 3,443,040 | -0.76(-5.01%) |
Oct 06, 2008 | 17.77 | 17.83 | 13.68 | 15.07 | 3,826,984 | -2.27(-13.07%) |
Oct 03, 2008 | 16.81 | 17.83 | 16.53 | 17.34 | 0 | +0.56(+3.36%) |
Oct 02, 2008 | 19.01 | 19.10 | 16.72 | 16.78 | 3,328,405 | -3.41(-16.90%) |
Oct 01, 2008 | 20.24 | 20.65 | 19.93 | 20.19 | 1,900,033 | +0.13(+0.65%) |
Sep 30, 2008 | 20.19 | 20.34 | 19.14 | 20.06 | 2,549,386 | +0.49(+2.48%) |
Sep 29, 2008 | 20.60 | 20.93 | 19.32 | 19.57 | 3,203,829 | -1.46(-6.94%) |
Sep 26, 2008 | 20.71 | 21.70 | 20.70 | 21.03 | 0 | -0.18(-0.86%) |
Sep 25, 2008 | 21.79 | 21.95 | 21.06 | 21.21 | 1,472,502 | -0.58(-2.67%) |
Sep 24, 2008 | 22.14 | 22.32 | 21.53 | 21.79 | 1,285,689 | +0.01(+0.04%) |
Sep 23, 2008 | 21.90 | 22.49 | 21.38 | 21.79 | 3,079,962 | -0.94(-4.13%) |
Sep 22, 2008 | 21.69 | 23.34 | 21.49 | 22.72 | 4,492,077 | +1.26(+5.87%) |
Sep 19, 2008 | 22.20 | 22.58 | 21.06 | 21.46 | 0 | -1.44(-6.29%) |
Sep 18, 2008 | 22.38 | 23.82 | 21.89 | 22.91 | 5,642,247 | +0.59(+2.65%) |
Sep 17, 2008 | 19.62 | 22.61 | 19.46 | 22.32 | 4,763,511 | +1.86(+9.08%) |
Sep 16, 2008 | 19.77 | 20.48 | 19.02 | 20.46 | 2,942,542 | +0.19(+0.94%) |
Sep 15, 2008 | 20.47 | 20.84 | 20.07 | 20.27 | 3,139,438 | -0.67(-3.19%) |
Sep 12, 2008 | 20.38 | 21.30 | 20.01 | 20.93 | 3,825,194 | +0.88(+4.37%) |
Sep 11, 2008 | 19.48 | 20.39 | 18.95 | 20.06 | 3,712,063 | +0.56(+2.90%) |
Sep 10, 2008 | 18.74 | 19.61 | 18.24 | 19.49 | 3,317,512 | +1.09(+5.90%) |
Sep 09, 2008 | 19.98 | 19.98 | 18.29 | 18.41 | 2,724,404 | -1.95(-9.60%) |
Sep 08, 2008 | 21.50 | 21.61 | 20.26 | 20.36 | 2,578,415 | -0.49(-2.33%) |
Sep 05, 2008 | 20.33 | 20.90 | 20.00 | 20.85 | 0 | +0.83(+4.17%) |
Sep 04, 2008 | 21.04 | 21.20 | 19.96 | 20.01 | 2,450,230 | -0.75(-3.60%) |
Sep 03, 2008 | 21.28 | 21.65 | 20.66 | 20.76 | 2,300,153 | -0.93(-4.28%) |
Sep 02, 2008 | 21.50 | 21.91 | 21.50 | 21.69 | 2,412,669 | -1.68(-7.21%) |
Aug 29, 2008 | 23.63 | 23.70 | 23.23 | 23.37 | 0 | -0.29(-1.21%) |
Aug 28, 2008 | 24.30 | 24.30 | 23.50 | 23.66 | 1,134,291 | +0.07(+0.29%) |
Aug 27, 2008 | 23.41 | 23.59 | 23.23 | 23.59 | 857,114 | +0.57(+2.49%) |
Aug 26, 2008 | 22.51 | 23.17 | 22.34 | 23.02 | 1,670,983 | +0.06(+0.26%) |
Aug 25, 2008 | 23.01 | 23.26 | 22.78 | 22.96 | 1,077,769 | -0.32(-1.38%) |
Aug 22, 2008 | 23.34 | 23.64 | 23.12 | 23.28 | 0 | -0.77(-3.21%) |
Aug 21, 2008 | 23.30 | 24.13 | 23.15 | 24.05 | 2,118,793 | +1.29(+5.69%) |
Aug 20, 2008 | 23.83 | 23.83 | 22.69 | 22.76 | 2,360,512 | -0.37(-1.62%) |
Aug 19, 2008 | 22.14 | 23.35 | 21.95 | 23.13 | 2,542,912 | +0.03(+0.15%) |
Aug 18, 2008 | 23.39 | 23.70 | 22.88 | 23.10 | 1,694,074 | +0.00(+0.00%) |
Aug 15, 2008 | 22.65 | 23.54 | 22.49 | 23.10 | 0 | -0.69(-2.91%) |
Aug 14, 2008 | 25.23 | 25.23 | 23.70 | 23.79 | 2,205,979 | -1.26(-5.01%) |
Aug 13, 2008 | 23.85 | 25.14 | 23.81 | 25.05 | 3,053,746 | +1.31(+5.51%) |
Aug 12, 2008 | 22.73 | 23.95 | 22.52 | 23.74 | 4,087,539 | +1.48(+6.65%) |
Aug 11, 2008 | 24.80 | 24.93 | 22.13 | 22.26 | 6,312,505 | -3.51(-13.61%) |
Aug 08, 2008 | 25.32 | 25.98 | 25.22 | 25.77 | 2,273,998 | -0.92(-3.44%) |
Aug 07, 2008 | 26.90 | 27.13 | 26.48 | 26.68 | 1,102,780 | -0.23(-0.87%) |
Aug 06, 2008 | 26.89 | 27.28 | 26.79 | 26.92 | 1,991,837 | +0.23(+0.84%) |
Aug 05, 2008 | 26.80 | 27.32 | 26.48 | 26.69 | 2,585,348 | -0.26(-0.96%) |
Aug 04, 2008 | 26.93 | 27.45 | 26.49 | 26.95 | 2,359,891 | -0.82(-2.96%) |