Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.11 | 17.40 | 16.57 | 16.87 | 28,811,218 | -0.32(-1.84%) |
Oct 30, 2008 | 17.07 | 17.30 | 16.68 | 17.19 | 34,808,912 | +0.39(+2.34%) |
Oct 29, 2008 | 16.46 | 17.09 | 16.15 | 16.79 | 36,601,324 | +0.32(+1.94%) |
Oct 28, 2008 | 15.98 | 16.53 | 15.56 | 16.47 | 34,961,320 | +0.87(+5.59%) |
Oct 27, 2008 | 15.58 | 16.14 | 15.44 | 15.60 | 29,282,124 | -0.34(-2.12%) |
Oct 24, 2008 | 15.75 | 16.39 | 15.73 | 15.94 | 34,374,768 | -0.79(-4.73%) |
Oct 23, 2008 | 17.07 | 17.38 | 15.83 | 16.73 | 51,382,204 | -0.37(-2.15%) |
Oct 22, 2008 | 16.58 | 17.39 | 16.32 | 17.10 | 32,970,878 | +0.17(+0.98%) |
Oct 21, 2008 | 17.08 | 17.32 | 16.82 | 16.93 | 29,253,716 | -0.17(-1.01%) |
Oct 20, 2008 | 15.83 | 17.13 | 15.80 | 17.10 | 29,311,636 | +1.27(+8.04%) |
Oct 17, 2008 | 15.64 | 16.79 | 15.49 | 15.83 | 55,835,076 | +0.60(+3.96%) |
Oct 16, 2008 | 14.42 | 15.33 | 13.61 | 15.23 | 46,342,972 | +1.14(+8.12%) |
Oct 15, 2008 | 15.19 | 15.66 | 14.02 | 14.08 | 34,680,892 | -1.12(-7.36%) |
Oct 14, 2008 | 15.81 | 15.95 | 14.93 | 15.20 | 36,931,868 | -0.49(-3.11%) |
Oct 13, 2008 | 14.63 | 15.76 | 14.30 | 15.69 | 36,334,264 | +1.91(+13.82%) |
Oct 10, 2008 | 14.19 | 15.15 | 13.10 | 13.79 | 68,228,912 | -0.95(-6.42%) |
Oct 09, 2008 | 15.40 | 15.72 | 14.64 | 14.73 | 37,661,836 | -0.38(-2.51%) |
Oct 08, 2008 | 14.54 | 15.62 | 14.44 | 15.11 | 38,950,884 | +0.18(+1.18%) |
Oct 07, 2008 | 15.43 | 16.12 | 14.93 | 14.93 | 35,155,508 | -0.47(-3.08%) |
Oct 06, 2008 | 16.52 | 17.16 | 15.02 | 15.41 | 49,083,960 | -1.42(-8.46%) |
Oct 03, 2008 | 16.78 | 17.57 | 16.44 | 16.83 | 29,728,658 | +0.39(+2.37%) |
Oct 02, 2008 | 16.76 | 17.12 | 16.42 | 16.44 | 21,124,764 | -0.22(-1.35%) |
Oct 01, 2008 | 16.83 | 16.88 | 16.41 | 16.67 | 17,993,708 | -0.12(-0.72%) |
Sep 30, 2008 | 16.67 | 16.92 | 16.25 | 16.79 | 35,296,908 | +1.17(+7.52%) |
Sep 29, 2008 | 17.58 | 18.02 | 14.72 | 15.61 | 46,110,676 | -2.28(-12.75%) |
Sep 26, 2008 | 16.99 | 17.98 | 16.86 | 17.90 | 26,787,062 | +0.59(+3.38%) |
Sep 25, 2008 | 16.96 | 18.06 | 16.96 | 17.31 | 23,531,052 | +0.13(+0.77%) |
Sep 24, 2008 | 16.62 | 17.21 | 16.48 | 17.18 | 26,009,028 | +0.74(+4.48%) |
Sep 23, 2008 | 16.61 | 16.82 | 16.37 | 16.44 | 24,137,204 | -0.01(-0.04%) |
Sep 22, 2008 | 17.00 | 17.13 | 16.45 | 16.45 | 18,862,964 | -0.64(-3.77%) |
Sep 19, 2008 | 17.89 | 18.03 | 14.64 | 17.09 | 49,397,200 | -0.26(-1.51%) |
Sep 18, 2008 | 17.70 | 17.91 | 15.94 | 17.35 | 48,705,076 | +0.09(+0.51%) |
Sep 17, 2008 | 17.67 | 18.22 | 17.27 | 17.27 | 33,306,574 | -1.07(-5.82%) |
Sep 16, 2008 | 17.32 | 18.74 | 17.32 | 18.33 | 38,461,808 | +0.74(+4.18%) |
Sep 15, 2008 | 17.52 | 18.04 | 17.45 | 17.60 | 26,264,854 | -0.11(-0.60%) |
Sep 12, 2008 | 18.18 | 18.29 | 17.64 | 17.70 | 36,430,932 | -0.34(-1.88%) |
Sep 11, 2008 | 17.02 | 18.05 | 16.95 | 18.04 | 37,511,160 | +0.82(+4.74%) |
Sep 10, 2008 | 17.15 | 17.41 | 17.01 | 17.23 | 23,477,888 | +0.05(+0.28%) |
Sep 09, 2008 | 17.31 | 17.60 | 17.15 | 17.18 | 29,115,904 | -0.14(-0.81%) |
Sep 08, 2008 | 17.75 | 17.78 | 17.01 | 17.32 | 37,500,764 | -0.29(-1.63%) |
Sep 05, 2008 | 18.20 | 18.22 | 17.60 | 17.60 | 34,792,636 | -0.78(-4.26%) |
Sep 04, 2008 | 18.73 | 18.86 | 18.39 | 18.39 | 22,998,144 | -0.52(-2.72%) |
Sep 03, 2008 | 18.61 | 18.95 | 18.47 | 18.90 | 24,382,890 | +0.40(+2.19%) |
Sep 02, 2008 | 18.95 | 19.30 | 18.34 | 18.50 | 38,923,540 | -0.88(-4.56%) |
Aug 29, 2008 | 19.58 | 19.71 | 19.26 | 19.38 | 14,217,617 | -0.20(-1.00%) |
Aug 28, 2008 | 19.43 | 19.64 | 19.34 | 19.58 | 15,825,441 | -0.20(-1.00%) |
Aug 27, 2008 | 19.84 | 19.94 | 19.61 | 19.78 | 12,974,297 | -0.05(-0.26%) |
Aug 26, 2008 | 19.52 | 20.00 | 19.52 | 19.83 | 17,018,156 | +0.25(+1.28%) |
Aug 25, 2008 | 19.94 | 19.94 | 19.41 | 19.58 | 16,226,954 | -0.40(-2.03%) |
Aug 22, 2008 | 20.02 | 20.21 | 19.80 | 19.98 | 13,407,056 | +0.06(+0.30%) |
Aug 21, 2008 | 19.92 | 20.03 | 19.61 | 19.92 | 17,600,800 | -0.17(-0.86%) |
Aug 20, 2008 | 20.26 | 20.44 | 19.91 | 20.10 | 16,223,521 | +0.03(+0.13%) |
Aug 19, 2008 | 20.26 | 20.54 | 19.96 | 20.07 | 19,401,508 | -0.46(-2.22%) |
Aug 18, 2008 | 20.77 | 20.89 | 20.24 | 20.53 | 16,811,250 | -0.17(-0.84%) |
Aug 15, 2008 | 20.89 | 20.94 | 20.48 | 20.70 | 14,913,367 | -0.16(-0.76%) |
Aug 14, 2008 | 20.81 | 20.91 | 20.60 | 20.86 | 17,160,928 | -0.04(-0.21%) |
Aug 13, 2008 | 20.96 | 21.20 | 20.61 | 20.90 | 16,174,778 | -0.11(-0.51%) |
Aug 12, 2008 | 20.75 | 21.08 | 20.73 | 21.01 | 16,601,335 | +0.25(+1.19%) |
Aug 11, 2008 | 20.82 | 20.92 | 20.62 | 20.76 | 17,494,892 | -0.13(-0.60%) |
Aug 08, 2008 | 20.49 | 20.99 | 20.41 | 20.89 | 20,136,938 | +0.64(+3.14%) |
Aug 07, 2008 | 20.76 | 20.97 | 20.25 | 20.25 | 29,076,266 | -0.36(-1.77%) |
Aug 06, 2008 | 20.15 | 20.88 | 20.09 | 20.61 | 24,217,348 | +0.26(+1.28%) |
Aug 05, 2008 | 19.93 | 20.41 | 19.89 | 20.35 | 30,818,854 | +0.54(+2.75%) |
Aug 04, 2008 | 19.92 | 19.96 | 19.59 | 19.81 | 16,786,844 | +0.06(+0.28%) |