Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 16.25 | 16.89 | 15.49 | 16.76 | 14,474,771 | +0.42(+2.59%) |
Oct 30, 2008 | 15.78 | 16.65 | 15.78 | 16.34 | 14,689,609 | +0.99(+6.44%) |
Oct 29, 2008 | 15.38 | 16.48 | 14.94 | 15.35 | 12,504,282 | -0.42(-2.69%) |
Oct 28, 2008 | 14.13 | 15.97 | 13.95 | 15.77 | 15,848,415 | +2.07(+15.08%) |
Oct 27, 2008 | 14.63 | 14.81 | 13.61 | 13.71 | 12,130,166 | -1.01(-6.84%) |
Oct 24, 2008 | 12.87 | 15.13 | 12.21 | 14.71 | 14,123,070 | +0.97(+7.05%) |
Oct 23, 2008 | 14.39 | 14.76 | 12.60 | 13.74 | 14,895,383 | -0.35(-2.50%) |
Oct 22, 2008 | 15.94 | 16.07 | 14.00 | 14.10 | 14,033,686 | -2.17(-13.33%) |
Oct 21, 2008 | 16.59 | 17.24 | 16.14 | 16.26 | 10,204,358 | -0.51(-3.02%) |
Oct 20, 2008 | 16.49 | 17.12 | 16.03 | 16.77 | 8,230,944 | +0.44(+2.71%) |
Oct 17, 2008 | 15.14 | 17.09 | 15.14 | 16.33 | 0 | +0.31(+1.96%) |
Oct 16, 2008 | 15.94 | 16.37 | 14.42 | 16.01 | 14,764,866 | +0.23(+1.44%) |
Oct 15, 2008 | 17.01 | 17.62 | 15.47 | 15.79 | 12,601,211 | -1.65(-9.46%) |
Oct 14, 2008 | 17.55 | 18.37 | 16.77 | 17.44 | 17,862,734 | +0.78(+4.70%) |
Oct 13, 2008 | 16.06 | 16.98 | 15.00 | 16.65 | 14,673,398 | +1.70(+11.39%) |
Oct 10, 2008 | 14.38 | 15.89 | 12.39 | 14.95 | 28,439,134 | -0.08(-0.50%) |
Oct 09, 2008 | 18.36 | 18.57 | 14.10 | 15.03 | 30,538,436 | -3.13(-17.22%) |
Oct 08, 2008 | 17.04 | 18.90 | 16.09 | 18.15 | 13,054,543 | +0.48(+2.70%) |
Oct 07, 2008 | 18.60 | 18.73 | 17.47 | 17.68 | 11,674,540 | -0.93(-4.98%) |
Oct 06, 2008 | 19.38 | 19.52 | 17.41 | 18.60 | 13,368,031 | -1.12(-5.70%) |
Oct 03, 2008 | 20.68 | 21.63 | 19.68 | 19.73 | 0 | -0.66(-3.25%) |
Oct 02, 2008 | 22.07 | 22.39 | 20.19 | 20.39 | 9,363,687 | -1.57(-7.15%) |
Oct 01, 2008 | 21.84 | 22.99 | 21.20 | 21.96 | 7,994,508 | -0.28(-1.24%) |
Sep 30, 2008 | 21.17 | 22.76 | 20.44 | 22.24 | 10,295,335 | +2.84(+14.63%) |
Sep 29, 2008 | 22.94 | 23.05 | 19.40 | 19.40 | 11,415,753 | -3.27(-14.41%) |
Sep 26, 2008 | 22.71 | 23.14 | 22.49 | 22.66 | 0 | -0.20(-0.86%) |
Sep 25, 2008 | 23.92 | 24.07 | 22.86 | 22.86 | 7,602,173 | -0.45(-1.95%) |
Sep 24, 2008 | 23.60 | 23.92 | 22.71 | 23.32 | 6,572,888 | +0.28(+1.23%) |
Sep 23, 2008 | 22.74 | 23.83 | 22.45 | 23.03 | 5,570,287 | +0.16(+0.69%) |
Sep 22, 2008 | 24.69 | 24.85 | 22.61 | 22.87 | 6,742,641 | -1.19(-4.95%) |
Sep 19, 2008 | 25.19 | 25.74 | 22.34 | 24.07 | 0 | -0.25(-1.04%) |
Sep 18, 2008 | 21.68 | 24.32 | 21.39 | 24.32 | 23,548,342 | +2.95(+13.80%) |
Sep 17, 2008 | 21.95 | 22.42 | 21.12 | 21.37 | 19,548,808 | -0.74(-3.34%) |
Sep 16, 2008 | 21.29 | 22.13 | 21.14 | 22.11 | 17,742,238 | +0.64(+2.98%) |
Sep 15, 2008 | 21.45 | 22.51 | 21.32 | 21.47 | 20,265,018 | -0.71(-3.21%) |
Sep 12, 2008 | 21.66 | 22.28 | 21.64 | 22.18 | 0 | +0.19(+0.84%) |
Sep 11, 2008 | 21.05 | 22.05 | 20.90 | 21.99 | 13,128,662 | +0.42(+1.95%) |
Sep 10, 2008 | 21.37 | 21.86 | 21.00 | 21.57 | 9,871,809 | +0.34(+1.62%) |
Sep 09, 2008 | 21.69 | 22.02 | 20.89 | 21.23 | 12,077,371 | -0.59(-2.71%) |
Sep 08, 2008 | 22.64 | 23.30 | 20.85 | 21.82 | 17,454,434 | -0.01(-0.05%) |
Sep 05, 2008 | 21.21 | 21.86 | 21.09 | 21.83 | 0 | +0.47(+2.18%) |
Sep 04, 2008 | 21.70 | 21.80 | 21.33 | 21.37 | 12,701,131 | -0.57(-2.59%) |
Sep 03, 2008 | 21.63 | 21.96 | 21.37 | 21.93 | 12,728,015 | +0.17(+0.78%) |
Sep 02, 2008 | 21.78 | 22.14 | 21.47 | 21.76 | 8,668,885 | +0.30(+1.41%) |
Aug 29, 2008 | 21.59 | 21.91 | 21.39 | 21.46 | 0 | -0.28(-1.31%) |
Aug 28, 2008 | 21.46 | 21.77 | 21.20 | 21.75 | 10,740,662 | +0.46(+2.15%) |
Aug 27, 2008 | 20.46 | 21.36 | 20.39 | 21.29 | 13,147,475 | +1.00(+4.93%) |
Aug 26, 2008 | 20.50 | 20.57 | 20.12 | 20.29 | 6,644,969 | -0.21(-1.03%) |
Aug 25, 2008 | 20.70 | 20.85 | 20.48 | 20.50 | 4,787,250 | -0.42(-2.03%) |
Aug 22, 2008 | 20.77 | 20.99 | 20.62 | 20.92 | 0 | +0.30(+1.45%) |
Aug 21, 2008 | 20.36 | 20.79 | 20.26 | 20.62 | 6,520,894 | +0.09(+0.44%) |
Aug 20, 2008 | 20.59 | 20.66 | 20.14 | 20.53 | 6,532,349 | -0.03(-0.15%) |
Aug 19, 2008 | 20.62 | 20.65 | 20.35 | 20.56 | 8,305,469 | -0.20(-0.98%) |
Aug 18, 2008 | 20.93 | 21.07 | 20.66 | 20.77 | 7,842,380 | -0.12(-0.58%) |
Aug 15, 2008 | 20.84 | 21.05 | 20.62 | 20.89 | 0 | +0.17(+0.84%) |
Aug 14, 2008 | 20.77 | 20.93 | 20.51 | 20.72 | 7,886,765 | -0.03(-0.16%) |
Aug 13, 2008 | 20.98 | 21.07 | 20.58 | 20.75 | 9,109,884 | -0.29(-1.40%) |
Aug 12, 2008 | 21.05 | 21.23 | 20.81 | 21.04 | 8,425,483 | -0.13(-0.61%) |
Aug 11, 2008 | 21.00 | 21.50 | 20.77 | 21.17 | 11,018,785 | +0.18(+0.85%) |
Aug 08, 2008 | 20.43 | 21.15 | 20.31 | 21.00 | 12,073,354 | +0.61(+2.98%) |
Aug 07, 2008 | 20.38 | 20.77 | 20.13 | 20.39 | 16,013,645 | -0.08(-0.37%) |
Aug 06, 2008 | 20.90 | 20.97 | 20.24 | 20.46 | 13,188,733 | -0.47(-2.26%) |
Aug 05, 2008 | 20.77 | 21.06 | 20.45 | 20.93 | 13,788,449 | +0.32(+1.56%) |
Aug 04, 2008 | 20.71 | 20.95 | 20.49 | 20.61 | 10,800,178 | -0.16(-0.76%) |