Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 16.43 | 17.16 | 16.40 | 17.01 | 2,976,136 | +0.44(+2.66%) |
Oct 30, 2008 | 16.44 | 16.64 | 15.85 | 16.57 | 3,105,290 | -0.15(-0.90%) |
Oct 29, 2008 | 16.67 | 17.18 | 16.43 | 16.72 | 4,034,304 | +0.07(+0.42%) |
Oct 28, 2008 | 15.40 | 16.65 | 14.89 | 16.65 | 5,358,040 | +2.23(+15.48%) |
Oct 27, 2008 | 14.46 | 14.95 | 14.39 | 14.42 | 2,982,049 | -0.40(-2.72%) |
Oct 24, 2008 | 14.24 | 15.32 | 14.23 | 14.82 | 4,284,761 | -0.84(-5.39%) |
Oct 23, 2008 | 15.99 | 16.47 | 14.82 | 15.67 | 6,909,704 | +0.36(+2.32%) |
Oct 22, 2008 | 15.85 | 15.91 | 15.15 | 15.31 | 2,033,555 | -1.00(-6.10%) |
Oct 21, 2008 | 16.59 | 16.75 | 16.23 | 16.31 | 1,701,428 | -0.69(-4.08%) |
Oct 20, 2008 | 16.46 | 17.00 | 16.34 | 17.00 | 3,163,563 | +1.26(+8.00%) |
Oct 17, 2008 | 15.65 | 16.43 | 15.54 | 15.74 | 6,003,666 | +0.58(+3.80%) |
Oct 16, 2008 | 15.01 | 15.18 | 14.30 | 15.17 | 6,220,678 | +0.75(+5.23%) |
Oct 15, 2008 | 15.43 | 15.46 | 14.30 | 14.42 | 2,739,040 | -0.97(-6.30%) |
Oct 14, 2008 | 15.74 | 15.81 | 15.04 | 15.38 | 4,024,294 | -0.01(-0.07%) |
Oct 13, 2008 | 14.38 | 15.40 | 14.36 | 15.39 | 2,726,161 | +1.21(+8.54%) |
Oct 10, 2008 | 13.91 | 14.57 | 13.39 | 14.18 | 8,422,755 | -0.26(-1.79%) |
Oct 09, 2008 | 15.53 | 15.72 | 14.37 | 14.44 | 4,340,428 | -1.30(-8.27%) |
Oct 08, 2008 | 16.20 | 16.54 | 15.65 | 15.74 | 4,863,432 | -0.59(-3.62%) |
Oct 07, 2008 | 17.46 | 17.52 | 16.34 | 16.34 | 4,167,233 | -0.29(-1.75%) |
Oct 06, 2008 | 17.42 | 17.54 | 16.04 | 16.63 | 5,199,793 | -1.37(-7.60%) |
Oct 03, 2008 | 18.20 | 18.47 | 17.93 | 17.99 | 3,169,090 | +0.03(+0.15%) |
Oct 02, 2008 | 18.14 | 18.23 | 17.90 | 17.97 | 3,114,664 | -0.20(-1.10%) |
Oct 01, 2008 | 17.90 | 18.24 | 17.77 | 18.17 | 2,776,177 | +0.48(+2.71%) |
Sep 30, 2008 | 17.51 | 17.74 | 17.44 | 17.69 | 2,984,371 | +0.74(+4.35%) |
Sep 29, 2008 | 17.76 | 17.87 | 16.76 | 16.95 | 4,343,523 | -1.49(-8.06%) |
Sep 26, 2008 | 18.39 | 18.48 | 18.23 | 18.43 | 0 | +0.14(+0.76%) |
Sep 25, 2008 | 18.20 | 18.42 | 18.14 | 18.29 | 2,169,931 | +0.58(+3.28%) |
Sep 24, 2008 | 17.79 | 17.86 | 17.50 | 17.71 | 2,261,075 | -0.10(-0.54%) |
Sep 23, 2008 | 18.09 | 18.34 | 17.74 | 17.81 | 3,421,032 | -0.11(-0.60%) |
Sep 22, 2008 | 18.43 | 18.43 | 17.92 | 17.92 | 2,181,405 | -0.62(-3.34%) |
Sep 19, 2008 | 18.21 | 18.54 | 17.89 | 18.54 | 0 | +0.57(+3.17%) |
Sep 18, 2008 | 17.96 | 18.06 | 17.44 | 17.97 | 4,481,646 | +0.15(+0.85%) |
Sep 17, 2008 | 18.43 | 18.48 | 17.79 | 17.82 | 5,842,264 | -0.58(-3.16%) |
Sep 16, 2008 | 18.55 | 18.71 | 18.14 | 18.40 | 2,794,631 | -0.43(-2.26%) |
Sep 15, 2008 | 18.97 | 19.08 | 18.78 | 18.82 | 3,496,523 | -0.53(-2.73%) |
Sep 12, 2008 | 18.91 | 19.35 | 18.84 | 19.35 | 2,874,920 | +0.46(+2.45%) |
Sep 11, 2008 | 18.69 | 18.91 | 18.61 | 18.89 | 3,330,178 | -0.19(-0.99%) |
Sep 10, 2008 | 19.15 | 19.29 | 18.98 | 19.08 | 6,954,343 | +1.03(+5.73%) |
Sep 09, 2008 | 18.13 | 18.23 | 18.01 | 18.04 | 5,730,254 | +0.36(+2.01%) |
Sep 08, 2008 | 17.89 | 17.89 | 17.46 | 17.69 | 3,312,436 | -0.02(-0.12%) |
Sep 05, 2008 | 17.86 | 17.88 | 17.54 | 17.71 | 0 | -0.03(-0.15%) |
Sep 04, 2008 | 18.34 | 18.35 | 17.69 | 17.74 | 3,521,854 | -1.11(-5.88%) |
Sep 03, 2008 | 18.81 | 18.84 | 18.64 | 18.84 | 2,407,879 | -0.09(-0.48%) |
Sep 02, 2008 | 19.09 | 19.14 | 18.86 | 18.94 | 1,965,157 | -0.14(-0.73%) |
Aug 29, 2008 | 19.31 | 19.33 | 19.06 | 19.08 | 1,350,655 | -0.20(-1.06%) |
Aug 28, 2008 | 19.11 | 19.30 | 19.03 | 19.28 | 1,644,528 | +0.38(+1.99%) |
Aug 27, 2008 | 18.78 | 18.94 | 18.70 | 18.90 | 1,845,451 | +0.28(+1.50%) |
Aug 26, 2008 | 18.47 | 18.75 | 18.47 | 18.62 | 1,782,523 | -0.17(-0.89%) |
Aug 25, 2008 | 18.98 | 18.99 | 18.74 | 18.79 | 1,352,723 | -0.19(-1.02%) |
Aug 22, 2008 | 18.84 | 19.05 | 18.80 | 18.98 | 1,055,607 | +0.21(+1.12%) |
Aug 21, 2008 | 18.80 | 18.85 | 18.68 | 18.77 | 1,897,268 | -0.33(-1.75%) |
Aug 20, 2008 | 19.15 | 19.20 | 18.97 | 19.11 | 2,161,420 | -0.18(-0.92%) |
Aug 19, 2008 | 19.34 | 19.40 | 19.16 | 19.29 | 2,099,736 | -0.28(-1.43%) |
Aug 18, 2008 | 19.86 | 19.86 | 19.44 | 19.56 | 1,947,738 | -0.23(-1.14%) |
Aug 15, 2008 | 19.61 | 19.79 | 19.55 | 19.79 | 0 | +0.41(+2.11%) |
Aug 14, 2008 | 19.39 | 19.51 | 19.34 | 19.38 | 2,153,345 | +0.00(+0.00%) |
Aug 13, 2008 | 19.35 | 19.49 | 19.21 | 19.38 | 1,150,685 | -0.02(-0.08%) |
Aug 12, 2008 | 19.41 | 19.49 | 19.34 | 19.40 | 2,084,612 | -0.07(-0.36%) |
Aug 11, 2008 | 19.51 | 19.61 | 19.40 | 19.47 | 1,789,704 | -0.22(-1.12%) |
Aug 08, 2008 | 19.42 | 19.72 | 19.38 | 19.69 | 2,791,788 | +0.60(+3.13%) |
Aug 07, 2008 | 19.26 | 19.32 | 19.01 | 19.09 | 1,741,724 | -0.24(-1.25%) |
Aug 06, 2008 | 19.30 | 19.49 | 19.27 | 19.33 | 3,009,413 | -0.20(-1.02%) |
Aug 05, 2008 | 19.35 | 19.58 | 19.27 | 19.53 | 2,335,738 | +0.43(+2.25%) |
Aug 04, 2008 | 18.97 | 19.21 | 18.97 | 19.10 | 2,621,638 | +0.11(+0.60%) |