Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.40 | 15.46 | 13.92 | 14.38 | 11,275,798 | +0.58(+4.20%) |
Oct 30, 2008 | 14.49 | 14.71 | 13.37 | 13.80 | 6,914,157 | -0.09(-0.65%) |
Oct 29, 2008 | 13.79 | 14.50 | 12.96 | 13.89 | 6,072,234 | +0.61(+4.59%) |
Oct 28, 2008 | 12.50 | 13.31 | 11.69 | 13.28 | 5,084,162 | +1.19(+9.84%) |
Oct 27, 2008 | 12.30 | 12.89 | 11.96 | 12.09 | 5,018,904 | -0.63(-4.95%) |
Oct 24, 2008 | 12.50 | 13.33 | 12.37 | 12.72 | 3,940,036 | -0.57(-4.29%) |
Oct 23, 2008 | 13.96 | 14.20 | 12.53 | 13.29 | 4,576,502 | -0.69(-4.94%) |
Oct 22, 2008 | 14.53 | 14.84 | 13.44 | 13.98 | 4,046,446 | -0.87(-5.86%) |
Oct 21, 2008 | 15.51 | 15.75 | 14.80 | 14.85 | 3,117,687 | -0.97(-6.13%) |
Oct 20, 2008 | 14.70 | 15.85 | 14.58 | 15.82 | 3,304,469 | +1.11(+7.55%) |
Oct 17, 2008 | 13.92 | 15.60 | 13.38 | 14.71 | 4,367,418 | +0.41(+2.87%) |
Oct 16, 2008 | 13.65 | 14.30 | 12.55 | 14.30 | 4,855,192 | +0.64(+4.69%) |
Oct 15, 2008 | 15.45 | 15.45 | 13.62 | 13.66 | 5,335,621 | -2.03(-12.94%) |
Oct 14, 2008 | 16.89 | 16.95 | 15.53 | 15.69 | 6,547,004 | -0.35(-2.18%) |
Oct 13, 2008 | 14.83 | 16.15 | 14.50 | 16.04 | 6,740,422 | +1.92(+13.60%) |
Oct 10, 2008 | 12.50 | 14.60 | 12.50 | 14.12 | 6,592,589 | +0.59(+4.36%) |
Oct 09, 2008 | 14.31 | 14.83 | 13.26 | 13.53 | 4,618,089 | -0.50(-3.56%) |
Oct 08, 2008 | 13.35 | 14.87 | 13.33 | 14.03 | 5,928,421 | +0.14(+1.01%) |
Oct 07, 2008 | 15.02 | 15.65 | 13.82 | 13.89 | 5,219,605 | -1.20(-7.95%) |
Oct 06, 2008 | 14.24 | 15.19 | 13.23 | 15.09 | 8,753,454 | +0.24(+1.62%) |
Oct 03, 2008 | 15.86 | 16.24 | 14.75 | 14.85 | 5,428,430 | -0.45(-2.94%) |
Oct 02, 2008 | 15.49 | 16.07 | 15.10 | 15.30 | 9,314,082 | -1.82(-10.63%) |
Oct 01, 2008 | 17.30 | 17.95 | 17.04 | 17.12 | 7,319,742 | -0.32(-1.83%) |
Sep 30, 2008 | 15.14 | 17.44 | 15.00 | 17.44 | 9,289,297 | +2.56(+17.20%) |
Sep 29, 2008 | 16.09 | 16.28 | 14.60 | 14.88 | 6,588,440 | -1.50(-9.16%) |
Sep 26, 2008 | 16.67 | 16.93 | 16.08 | 16.38 | 5,622,764 | -0.79(-4.60%) |
Sep 25, 2008 | 17.08 | 17.43 | 16.89 | 17.17 | 2,708,420 | +0.11(+0.64%) |
Sep 24, 2008 | 17.26 | 17.53 | 16.80 | 17.06 | 3,423,775 | -0.08(-0.47%) |
Sep 23, 2008 | 17.50 | 17.97 | 17.00 | 17.14 | 3,880,729 | -0.37(-2.11%) |
Sep 22, 2008 | 17.58 | 18.43 | 17.07 | 17.51 | 5,478,280 | -0.16(-0.91%) |
Sep 19, 2008 | 17.75 | 18.05 | 17.28 | 17.67 | 6,814,010 | +0.67(+3.94%) |
Sep 18, 2008 | 17.71 | 17.76 | 15.46 | 17.00 | 11,033,355 | -0.01(-0.06%) |
Sep 17, 2008 | 17.24 | 17.70 | 17.00 | 17.01 | 5,887,030 | -0.71(-4.01%) |
Sep 16, 2008 | 16.93 | 17.86 | 16.89 | 17.72 | 6,634,631 | +0.72(+4.24%) |
Sep 15, 2008 | 17.75 | 17.75 | 16.71 | 17.00 | 5,216,461 | -1.06(-5.87%) |
Sep 12, 2008 | 17.93 | 18.52 | 17.62 | 18.06 | 6,195,823 | -0.02(-0.11%) |
Sep 11, 2008 | 18.04 | 18.39 | 17.45 | 18.08 | 5,985,760 | -0.23(-1.26%) |
Sep 10, 2008 | 17.90 | 18.43 | 17.67 | 18.31 | 4,829,796 | +0.59(+3.33%) |
Sep 09, 2008 | 18.64 | 19.75 | 17.62 | 17.72 | 8,865,992 | -1.08(-5.74%) |
Sep 08, 2008 | 19.98 | 19.99 | 18.62 | 18.80 | 6,979,973 | -0.61(-3.14%) |
Sep 05, 2008 | 19.41 | 19.57 | 18.66 | 19.41 | 6,377,780 | -0.23(-1.17%) |
Sep 04, 2008 | 20.35 | 20.35 | 19.56 | 19.64 | 6,234,908 | -0.79(-3.87%) |
Sep 03, 2008 | 21.66 | 21.72 | 20.00 | 20.43 | 13,640,655 | -1.40(-6.41%) |
Sep 02, 2008 | 22.85 | 22.93 | 21.66 | 21.83 | 5,932,731 | -1.07(-4.67%) |
Aug 29, 2008 | 23.21 | 23.21 | 22.68 | 22.90 | 2,966,908 | -0.38(-1.63%) |
Aug 28, 2008 | 23.06 | 23.33 | 22.91 | 23.28 | 3,700,218 | +0.48(+2.11%) |
Aug 27, 2008 | 22.11 | 22.99 | 22.11 | 22.80 | 3,862,133 | +0.47(+2.10%) |
Aug 26, 2008 | 22.50 | 22.59 | 22.14 | 22.33 | 4,642,594 | -0.25(-1.11%) |
Aug 25, 2008 | 23.70 | 23.70 | 22.45 | 22.58 | 6,571,017 | -1.09(-4.60%) |
Aug 22, 2008 | 22.80 | 24.14 | 22.59 | 23.67 | 8,421,608 | +1.08(+4.78%) |
Aug 21, 2008 | 22.56 | 22.88 | 22.49 | 22.59 | 2,687,842 | -0.21(-0.92%) |
Aug 20, 2008 | 22.78 | 23.32 | 22.54 | 22.80 | 3,376,979 | +0.23(+1.02%) |
Aug 19, 2008 | 22.72 | 23.00 | 22.41 | 22.57 | 3,699,040 | -0.35(-1.53%) |
Aug 18, 2008 | 23.29 | 23.29 | 22.82 | 22.92 | 3,209,249 | -0.21(-0.91%) |
Aug 15, 2008 | 23.66 | 23.69 | 22.78 | 23.13 | 3,787,534 | -0.40(-1.70%) |
Aug 14, 2008 | 22.56 | 23.62 | 22.53 | 23.53 | 5,632,301 | +0.81(+3.57%) |
Aug 13, 2008 | 22.88 | 23.11 | 22.30 | 22.72 | 5,140,080 | -0.20(-0.87%) |
Aug 12, 2008 | 23.04 | 23.81 | 22.86 | 22.92 | 9,653,554 | -0.29(-1.25%) |
Aug 11, 2008 | 22.66 | 23.38 | 22.52 | 23.21 | 6,660,104 | +0.39(+1.71%) |
Aug 08, 2008 | 22.08 | 22.92 | 21.54 | 22.82 | 9,970,801 | +0.59(+2.65%) |
Aug 07, 2008 | 22.80 | 22.93 | 22.01 | 22.23 | 7,505,743 | -0.81(-3.52%) |
Aug 06, 2008 | 23.10 | 23.42 | 22.75 | 23.04 | 11,151,000 | -0.12(-0.52%) |
Aug 05, 2008 | 23.45 | 23.52 | 22.93 | 23.16 | 8,856,736 | -0.17(-0.73%) |
Aug 04, 2008 | 23.93 | 24.09 | 23.15 | 23.33 | 9,074,373 | -0.17(-0.72%) |