Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.77 | 12.54 | 11.59 | 12.46 | 13,049,078 | -0.25(-1.97%) |
Oct 30, 2008 | 12.28 | 12.76 | 11.81 | 12.71 | 7,062,216 | +0.71(+5.92%) |
Oct 29, 2008 | 11.99 | 12.52 | 11.05 | 12.00 | 8,482,864 | +0.20(+1.69%) |
Oct 28, 2008 | 11.05 | 11.84 | 10.36 | 11.80 | 10,939,466 | +1.30(+12.38%) |
Oct 27, 2008 | 11.68 | 11.71 | 10.49 | 10.50 | 10,094,128 | -1.19(-10.18%) |
Oct 24, 2008 | 11.20 | 12.48 | 11.00 | 11.69 | 8,323,523 | -0.86(-6.85%) |
Oct 23, 2008 | 12.03 | 12.94 | 11.82 | 12.55 | 9,645,452 | +0.24(+1.95%) |
Oct 22, 2008 | 12.55 | 12.86 | 11.90 | 12.31 | 7,529,708 | -0.69(-5.31%) |
Oct 21, 2008 | 13.60 | 13.85 | 12.75 | 13.00 | 11,384,950 | -0.55(-4.06%) |
Oct 20, 2008 | 13.59 | 14.00 | 12.95 | 13.55 | 6,659,799 | +0.53(+4.07%) |
Oct 17, 2008 | 12.37 | 13.78 | 11.30 | 13.02 | 10,895,230 | +0.54(+4.33%) |
Oct 16, 2008 | 11.70 | 12.55 | 11.05 | 12.48 | 11,131,327 | +0.80(+6.85%) |
Oct 15, 2008 | 13.03 | 13.24 | 11.62 | 11.68 | 10,469,013 | -1.33(-10.22%) |
Oct 14, 2008 | 15.11 | 15.39 | 13.00 | 13.01 | 16,394,429 | -1.24(-8.70%) |
Oct 13, 2008 | 12.00 | 14.36 | 11.90 | 14.25 | 14,501,904 | +2.69(+23.27%) |
Oct 10, 2008 | 11.00 | 12.02 | 10.32 | 11.56 | 15,532,309 | +0.01(+0.09%) |
Oct 09, 2008 | 11.86 | 12.44 | 11.22 | 11.55 | 11,449,096 | -0.40(-3.35%) |
Oct 08, 2008 | 11.60 | 12.34 | 10.80 | 11.95 | 17,882,768 | +0.10(+0.84%) |
Oct 07, 2008 | 12.51 | 12.52 | 11.79 | 11.85 | 13,517,895 | -0.31(-2.55%) |
Oct 06, 2008 | 12.35 | 12.75 | 10.26 | 12.16 | 21,669,984 | -0.38(-3.03%) |
Oct 03, 2008 | 13.00 | 13.62 | 12.02 | 12.54 | 20,082,164 | -0.31(-2.41%) |
Oct 02, 2008 | 14.40 | 14.63 | 12.51 | 12.85 | 17,335,976 | -1.65(-11.38%) |
Oct 01, 2008 | 15.29 | 15.29 | 14.39 | 14.50 | 5,889,864 | -0.93(-6.03%) |
Sep 30, 2008 | 14.62 | 15.43 | 14.19 | 15.43 | 13,863,643 | +1.31(+9.28%) |
Sep 29, 2008 | 16.19 | 16.25 | 14.04 | 14.12 | 11,786,287 | -2.26(-13.80%) |
Sep 26, 2008 | 15.90 | 16.48 | 15.61 | 16.38 | 7,988,233 | +0.26(+1.61%) |
Sep 25, 2008 | 16.04 | 16.47 | 15.95 | 16.12 | 7,364,388 | +0.01(+0.06%) |
Sep 24, 2008 | 15.94 | 16.38 | 15.56 | 16.11 | 11,854,069 | +0.16(+1.00%) |
Sep 23, 2008 | 16.44 | 16.49 | 15.57 | 15.95 | 10,989,757 | -0.25(-1.54%) |
Sep 22, 2008 | 16.80 | 17.08 | 16.18 | 16.20 | 8,481,562 | -1.12(-6.47%) |
Sep 19, 2008 | 16.54 | 17.37 | 15.90 | 17.32 | 18,715,912 | +1.29(+8.05%) |
Sep 18, 2008 | 16.44 | 16.50 | 15.00 | 16.03 | 16,511,675 | +0.50(+3.22%) |
Sep 17, 2008 | 16.46 | 16.67 | 15.52 | 15.53 | 15,521,917 | -1.04(-6.28%) |
Sep 16, 2008 | 16.00 | 17.50 | 15.66 | 16.57 | 17,682,804 | -0.22(-1.31%) |
Sep 15, 2008 | 16.91 | 17.49 | 16.54 | 16.79 | 8,967,362 | -0.72(-4.11%) |
Sep 12, 2008 | 17.09 | 17.65 | 16.41 | 17.51 | 14,062,359 | -0.27(-1.52%) |
Sep 11, 2008 | 17.24 | 17.84 | 16.94 | 17.78 | 13,316,797 | +0.39(+2.24%) |
Sep 10, 2008 | 16.80 | 17.61 | 16.77 | 17.39 | 12,145,226 | +0.77(+4.63%) |
Sep 09, 2008 | 17.00 | 17.22 | 16.53 | 16.62 | 10,136,288 | -0.17(-1.01%) |
Sep 08, 2008 | 16.49 | 17.25 | 15.68 | 16.79 | 9,174,685 | -16.95(-50.24%) |
Sep 05, 2008 | 32.84 | 34.10 | 32.70 | 33.74 | 16,737,000 | +0.81(+2.46%) |
Sep 04, 2008 | 33.06 | 33.74 | 32.93 | 32.93 | 4,282,556 | -0.46(-1.38%) |
Sep 03, 2008 | 32.77 | 33.69 | 32.69 | 33.39 | 6,313,030 | +0.59(+1.80%) |
Sep 02, 2008 | 33.66 | 33.72 | 32.75 | 32.80 | 4,900,538 | -0.02(-0.06%) |
Aug 29, 2008 | 33.05 | 33.50 | 32.43 | 32.82 | 2,095,027 | -0.54(-1.62%) |
Aug 28, 2008 | 33.12 | 33.52 | 32.90 | 33.36 | 2,057,438 | +0.40(+1.21%) |
Aug 27, 2008 | 32.30 | 33.50 | 32.00 | 32.96 | 3,943,138 | +0.46(+1.42%) |
Aug 26, 2008 | 33.03 | 33.67 | 32.27 | 32.50 | 4,365,513 | -1.04(-3.10%) |
Aug 25, 2008 | 33.86 | 33.88 | 33.04 | 33.54 | 3,167,859 | -0.44(-1.29%) |
Aug 22, 2008 | 34.27 | 34.27 | 33.53 | 33.98 | 3,884,180 | -0.11(-0.32%) |
Aug 21, 2008 | 34.00 | 34.31 | 33.49 | 34.09 | 4,694,512 | -0.11(-0.32%) |
Aug 20, 2008 | 34.30 | 34.49 | 32.82 | 34.20 | 11,794,333 | -0.98(-2.79%) |
Aug 19, 2008 | 34.22 | 35.24 | 34.01 | 35.18 | 3,470,402 | +1.03(+3.02%) |
Aug 18, 2008 | 34.50 | 34.90 | 33.87 | 34.15 | 3,005,776 | +0.00(+0.00%) |
Aug 15, 2008 | 34.77 | 34.77 | 33.86 | 34.15 | 3,447,000 | -0.44(-1.27%) |
Aug 14, 2008 | 34.74 | 34.91 | 34.33 | 34.59 | 3,057,333 | -1.49(-4.13%) |
Aug 13, 2008 | 36.08 | 36.08 | 36.08 | 36.08 | 0 | +0.00(+0.00%) |
Aug 12, 2008 | 36.08 | 36.08 | 36.08 | 36.08 | 0 | +0.00(+0.00%) |
Aug 11, 2008 | 36.08 | 36.08 | 36.08 | 36.08 | 0 | +0.00(+0.00%) |
Aug 08, 2008 | 36.08 | 36.08 | 36.08 | 36.08 | 0 | +0.00(+0.00%) |
Aug 07, 2008 | 36.08 | 36.08 | 36.08 | 36.08 | 0 | +0.00(+0.00%) |
Aug 06, 2008 | 34.70 | 36.30 | 34.53 | 36.08 | 4,611,763 | +1.47(+4.25%) |
Aug 05, 2008 | 34.29 | 34.80 | 33.30 | 34.61 | 3,935,792 | +0.45(+1.32%) |
Aug 04, 2008 | 35.00 | 35.00 | 32.45 | 34.16 | 6,032,632 | -1.08(-3.06%) |