Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.94 | 13.94 | 12.59 | 13.50 | 13,272,046 | +0.59(+4.58%) |
Oct 30, 2008 | 12.78 | 13.30 | 12.52 | 12.91 | 13,427,885 | +0.74(+6.11%) |
Oct 29, 2008 | 12.17 | 12.94 | 11.68 | 12.16 | 13,382,909 | -0.06(-0.53%) |
Oct 28, 2008 | 10.52 | 12.24 | 10.20 | 12.23 | 15,847,276 | +1.94(+18.84%) |
Oct 27, 2008 | 10.55 | 11.02 | 10.23 | 10.29 | 10,414,485 | -0.42(-3.96%) |
Oct 24, 2008 | 10.44 | 11.14 | 10.14 | 10.72 | 11,216,523 | -0.34(-3.05%) |
Oct 23, 2008 | 11.31 | 11.43 | 10.33 | 11.05 | 15,025,715 | -0.22(-1.93%) |
Oct 22, 2008 | 12.00 | 12.52 | 10.82 | 11.27 | 17,628,310 | -1.11(-8.99%) |
Oct 21, 2008 | 12.91 | 13.26 | 12.35 | 12.38 | 15,251,073 | -1.45(-10.51%) |
Oct 20, 2008 | 13.35 | 14.01 | 13.13 | 13.84 | 6,501,546 | +0.47(+3.52%) |
Oct 17, 2008 | 12.80 | 14.09 | 12.51 | 13.37 | 12,285,993 | -0.10(-0.72%) |
Oct 16, 2008 | 12.62 | 13.64 | 12.02 | 13.46 | 14,983,033 | +0.90(+7.17%) |
Oct 15, 2008 | 13.72 | 14.28 | 12.54 | 12.56 | 11,797,306 | -1.50(-10.64%) |
Oct 14, 2008 | 15.61 | 15.79 | 13.76 | 14.06 | 11,763,080 | -0.59(-4.03%) |
Oct 13, 2008 | 13.66 | 14.74 | 13.08 | 14.65 | 10,981,522 | +1.37(+10.29%) |
Oct 10, 2008 | 12.82 | 14.29 | 11.90 | 13.28 | 19,338,438 | +0.52(+4.09%) |
Oct 09, 2008 | 14.40 | 15.06 | 12.76 | 12.76 | 17,304,900 | -1.79(-12.31%) |
Oct 08, 2008 | 14.39 | 15.25 | 14.12 | 14.55 | 16,438,941 | -0.18(-1.19%) |
Oct 07, 2008 | 14.71 | 15.99 | 14.64 | 14.73 | 13,077,801 | -0.64(-4.15%) |
Oct 06, 2008 | 14.94 | 15.47 | 13.91 | 15.36 | 17,129,688 | +0.34(+2.24%) |
Oct 03, 2008 | 15.67 | 16.04 | 14.99 | 15.03 | 11,688,748 | -0.14(-0.91%) |
Oct 02, 2008 | 16.62 | 16.71 | 15.11 | 15.17 | 17,859,100 | -1.54(-9.23%) |
Oct 01, 2008 | 17.46 | 17.54 | 16.49 | 16.71 | 13,822,736 | -0.92(-5.24%) |
Sep 30, 2008 | 17.31 | 17.82 | 16.87 | 17.63 | 12,222,118 | +0.91(+5.44%) |
Sep 29, 2008 | 17.86 | 18.31 | 16.72 | 16.72 | 16,624,339 | -1.28(-7.13%) |
Sep 26, 2008 | 17.59 | 18.10 | 17.45 | 18.01 | 11,946,623 | -0.32(-1.76%) |
Sep 25, 2008 | 18.87 | 18.91 | 18.28 | 18.33 | 8,600,578 | -0.23(-1.24%) |
Sep 24, 2008 | 18.69 | 19.38 | 18.39 | 18.56 | 9,189,194 | -0.13(-0.69%) |
Sep 23, 2008 | 19.23 | 19.45 | 18.49 | 18.69 | 7,292,301 | -0.38(-2.01%) |
Sep 22, 2008 | 19.95 | 20.26 | 19.05 | 19.07 | 8,059,397 | -1.22(-6.01%) |
Sep 19, 2008 | 19.78 | 21.07 | 18.86 | 20.29 | 14,158,277 | +0.65(+3.31%) |
Sep 18, 2008 | 19.50 | 20.61 | 18.03 | 19.64 | 14,645,919 | +0.91(+4.86%) |
Sep 17, 2008 | 19.74 | 19.74 | 18.60 | 18.73 | 16,094,907 | -1.22(-6.13%) |
Sep 16, 2008 | 18.74 | 20.12 | 18.65 | 19.95 | 12,619,010 | +0.63(+3.25%) |
Sep 15, 2008 | 19.07 | 20.05 | 18.96 | 19.33 | 9,780,473 | -0.54(-2.72%) |
Sep 12, 2008 | 19.32 | 19.93 | 19.09 | 19.87 | 7,743,050 | +0.19(+0.96%) |
Sep 11, 2008 | 19.33 | 19.71 | 18.73 | 19.68 | 13,153,749 | -0.02(-0.12%) |
Sep 10, 2008 | 19.98 | 20.07 | 19.42 | 19.70 | 8,891,331 | +0.08(+0.40%) |
Sep 09, 2008 | 20.45 | 20.66 | 19.61 | 19.62 | 10,200,080 | -0.70(-3.45%) |
Sep 08, 2008 | 19.67 | 20.38 | 19.38 | 20.32 | 10,767,668 | +0.99(+5.11%) |
Sep 05, 2008 | 19.18 | 19.46 | 18.58 | 19.33 | 9,339,130 | +0.18(+0.92%) |
Sep 04, 2008 | 19.37 | 19.68 | 19.15 | 19.16 | 11,844,318 | -0.35(-1.78%) |
Sep 03, 2008 | 19.85 | 19.85 | 19.23 | 19.51 | 8,264,507 | -0.35(-1.74%) |
Sep 02, 2008 | 20.72 | 20.89 | 19.71 | 19.85 | 8,163,904 | -0.03(-0.14%) |
Aug 29, 2008 | 20.36 | 20.44 | 19.86 | 19.88 | 5,599,568 | -0.50(-2.45%) |
Aug 28, 2008 | 19.76 | 20.59 | 19.49 | 20.38 | 6,945,231 | +0.77(+3.91%) |
Aug 27, 2008 | 19.30 | 19.65 | 19.17 | 19.61 | 5,676,907 | +0.30(+1.53%) |
Aug 26, 2008 | 19.30 | 19.48 | 19.03 | 19.32 | 4,871,730 | +0.03(+0.14%) |
Aug 25, 2008 | 19.86 | 20.01 | 19.12 | 19.29 | 5,862,128 | -0.72(-3.60%) |
Aug 22, 2008 | 20.07 | 20.30 | 19.51 | 20.01 | 5,738,037 | +0.04(+0.19%) |
Aug 21, 2008 | 20.00 | 20.11 | 19.67 | 19.97 | 4,620,405 | -0.21(-1.05%) |
Aug 20, 2008 | 20.41 | 20.57 | 19.89 | 20.18 | 4,600,824 | +0.10(+0.48%) |
Aug 19, 2008 | 20.45 | 20.66 | 19.92 | 20.09 | 5,172,241 | -0.27(-1.32%) |
Aug 18, 2008 | 20.77 | 21.10 | 20.21 | 20.36 | 6,521,129 | -0.33(-1.61%) |
Aug 15, 2008 | 19.81 | 20.83 | 19.69 | 20.69 | 9,879,343 | +0.95(+4.82%) |
Aug 14, 2008 | 19.18 | 20.01 | 19.18 | 19.74 | 4,101,179 | +0.20(+1.04%) |
Aug 13, 2008 | 19.58 | 19.96 | 19.34 | 19.53 | 4,653,294 | -0.23(-1.19%) |
Aug 12, 2008 | 19.57 | 20.26 | 19.57 | 19.77 | 5,937,577 | +0.13(+0.68%) |
Aug 11, 2008 | 19.62 | 20.15 | 19.34 | 19.63 | 7,174,345 | -0.06(-0.30%) |
Aug 08, 2008 | 18.94 | 19.75 | 18.82 | 19.69 | 6,100,856 | +0.73(+3.84%) |
Aug 07, 2008 | 19.59 | 19.68 | 18.85 | 18.97 | 6,375,465 | -0.70(-3.56%) |
Aug 06, 2008 | 19.10 | 19.82 | 19.00 | 19.67 | 7,593,222 | +0.20(+1.04%) |
Aug 05, 2008 | 18.99 | 19.47 | 18.74 | 19.46 | 7,370,003 | +0.79(+4.24%) |
Aug 04, 2008 | 18.87 | 19.29 | 18.33 | 18.67 | 7,319,298 | -0.41(-2.17%) |