Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.54 | 14.58 | 14.13 | 14.32 | 2,550,425 | -0.20(-1.40%) |
Oct 30, 2008 | 14.98 | 15.05 | 14.44 | 14.52 | 2,557,515 | -0.34(-2.27%) |
Oct 29, 2008 | 15.01 | 15.27 | 14.73 | 14.86 | 2,441,845 | +0.11(+0.72%) |
Oct 28, 2008 | 14.60 | 14.75 | 14.35 | 14.75 | 2,780,280 | +0.27(+1.86%) |
Oct 27, 2008 | 14.24 | 14.72 | 14.15 | 14.48 | 2,774,840 | +0.06(+0.40%) |
Oct 24, 2008 | 13.85 | 14.79 | 13.82 | 14.42 | 5,475,410 | +0.21(+1.51%) |
Oct 23, 2008 | 13.96 | 14.44 | 13.91 | 14.21 | 4,164,270 | -0.18(-1.26%) |
Oct 22, 2008 | 14.89 | 14.89 | 14.19 | 14.39 | 5,703,675 | -0.86(-5.66%) |
Oct 21, 2008 | 15.16 | 15.38 | 15.10 | 15.26 | 2,899,810 | -0.47(-2.96%) |
Oct 20, 2008 | 15.56 | 15.79 | 15.47 | 15.72 | 1,729,075 | +0.32(+2.06%) |
Oct 17, 2008 | 15.44 | 15.82 | 15.22 | 15.40 | 3,713,055 | -0.47(-2.99%) |
Oct 16, 2008 | 16.51 | 16.52 | 15.48 | 15.88 | 7,039,880 | -0.84(-5.01%) |
Oct 15, 2008 | 16.45 | 16.89 | 16.44 | 16.72 | 4,686,460 | +0.27(+1.63%) |
Oct 14, 2008 | 16.51 | 16.67 | 16.38 | 16.45 | 4,030,115 | +0.07(+0.45%) |
Oct 13, 2008 | 16.75 | 16.77 | 16.14 | 16.37 | 4,520,575 | -0.28(-1.68%) |
Oct 10, 2008 | 17.90 | 18.12 | 16.28 | 16.65 | 9,088,490 | -1.55(-8.49%) |
Oct 09, 2008 | 17.48 | 18.20 | 17.36 | 18.20 | 7,486,925 | +0.25(+1.39%) |
Oct 08, 2008 | 18.16 | 18.17 | 17.64 | 17.95 | 7,593,205 | +0.55(+3.16%) |
Oct 07, 2008 | 17.43 | 17.54 | 17.13 | 17.40 | 5,502,345 | +0.48(+2.82%) |
Oct 06, 2008 | 17.16 | 17.28 | 16.88 | 16.92 | 4,607,045 | +0.37(+2.25%) |
Oct 03, 2008 | 16.22 | 16.68 | 16.22 | 16.55 | 4,479,990 | +0.12(+0.71%) |
Oct 02, 2008 | 16.93 | 16.96 | 16.35 | 16.43 | 3,183,410 | -0.82(-4.73%) |
Oct 01, 2008 | 17.26 | 17.59 | 17.06 | 17.25 | 2,010,900 | +0.16(+0.91%) |
Sep 30, 2008 | 17.47 | 17.47 | 16.87 | 17.09 | 4,201,365 | -0.79(-4.44%) |
Sep 29, 2008 | 17.39 | 18.25 | 17.39 | 17.89 | 8,021,640 | +0.50(+2.89%) |
Sep 26, 2008 | 17.41 | 18.01 | 17.32 | 17.39 | 0 | +0.06(+0.32%) |
Sep 25, 2008 | 17.44 | 17.57 | 17.03 | 17.33 | 2,426,860 | -0.07(-0.39%) |
Sep 24, 2008 | 17.76 | 17.76 | 17.36 | 17.40 | 2,741,815 | -0.31(-1.77%) |
Sep 23, 2008 | 17.82 | 17.84 | 17.36 | 17.71 | 3,431,685 | -0.11(-0.63%) |
Sep 22, 2008 | 17.41 | 17.93 | 17.40 | 17.82 | 5,028,615 | +0.57(+3.32%) |
Sep 19, 2008 | 17.11 | 17.30 | 16.84 | 17.25 | 0 | +0.71(+4.28%) |
Sep 18, 2008 | 17.13 | 18.15 | 16.40 | 16.54 | 9,032,900 | -0.57(-3.31%) |
Sep 17, 2008 | 15.43 | 17.13 | 15.43 | 17.11 | 6,542,115 | +1.79(+11.70%) |
Sep 16, 2008 | 15.35 | 15.47 | 15.27 | 15.32 | 2,721,505 | -0.20(-1.28%) |
Sep 15, 2008 | 15.33 | 15.52 | 15.20 | 15.52 | 3,263,155 | +0.40(+2.65%) |
Sep 12, 2008 | 14.86 | 15.12 | 14.71 | 15.12 | 1,197,990 | +0.52(+3.53%) |
Sep 11, 2008 | 14.71 | 14.79 | 14.52 | 14.60 | 3,348,215 | -0.28(-1.88%) |
Sep 10, 2008 | 15.38 | 15.39 | 14.84 | 14.88 | 3,348,175 | -0.40(-2.62%) |
Sep 09, 2008 | 15.49 | 15.56 | 15.28 | 15.28 | 1,681,755 | -0.50(-3.17%) |
Sep 08, 2008 | 16.03 | 16.07 | 15.71 | 15.78 | 1,231,390 | +0.00(+0.01%) |
Sep 05, 2008 | 16.01 | 16.05 | 15.64 | 15.78 | 0 | +0.09(+0.57%) |
Sep 04, 2008 | 15.96 | 15.96 | 15.64 | 15.69 | 1,204,345 | -0.14(-0.88%) |
Sep 03, 2008 | 15.84 | 15.94 | 15.68 | 15.83 | 1,673,365 | +0.01(+0.08%) |
Sep 02, 2008 | 15.65 | 15.96 | 15.61 | 15.82 | 1,270,810 | -0.58(-3.53%) |
Aug 29, 2008 | 16.47 | 16.50 | 16.35 | 16.39 | 863,375 | -0.08(-0.46%) |
Aug 28, 2008 | 16.64 | 16.64 | 16.27 | 16.47 | 493,800 | +0.19(+1.17%) |
Aug 27, 2008 | 16.39 | 16.42 | 16.23 | 16.28 | 448,915 | +0.01(+0.07%) |
Aug 26, 2008 | 16.13 | 16.37 | 16.13 | 16.27 | 944,040 | +0.07(+0.42%) |
Aug 25, 2008 | 16.22 | 16.26 | 16.13 | 16.20 | 554,520 | -0.05(-0.31%) |
Aug 22, 2008 | 16.31 | 16.40 | 16.20 | 16.25 | 1,198,100 | -0.22(-1.36%) |
Aug 21, 2008 | 16.41 | 16.54 | 16.36 | 16.47 | 1,433,990 | +0.49(+3.08%) |
Aug 20, 2008 | 16.04 | 16.12 | 15.78 | 15.98 | 1,515,145 | -0.14(-0.84%) |
Aug 19, 2008 | 15.59 | 16.12 | 15.53 | 16.12 | 1,751,595 | +0.32(+2.03%) |
Aug 18, 2008 | 15.74 | 15.84 | 15.57 | 15.80 | 2,394,825 | +0.30(+1.91%) |
Aug 15, 2008 | 15.60 | 15.69 | 15.33 | 15.50 | 0 | -0.37(-2.31%) |
Aug 14, 2008 | 16.14 | 16.22 | 15.86 | 15.87 | 2,354,055 | -0.48(-2.93%) |
Aug 13, 2008 | 16.12 | 16.37 | 16.08 | 16.35 | 1,695,625 | +0.22(+1.36%) |
Aug 12, 2008 | 16.14 | 16.19 | 15.91 | 16.13 | 3,869,265 | -0.13(-0.82%) |
Aug 11, 2008 | 16.90 | 16.90 | 16.13 | 16.26 | 3,703,045 | -0.61(-3.59%) |
Aug 08, 2008 | 16.88 | 16.94 | 16.77 | 16.87 | 2,273,055 | -0.33(-1.91%) |
Aug 07, 2008 | 17.34 | 17.35 | 17.11 | 17.20 | 1,033,910 | -0.13(-0.77%) |
Aug 06, 2008 | 17.37 | 17.41 | 17.21 | 17.33 | 1,871,585 | +0.09(+0.51%) |
Aug 05, 2008 | 17.47 | 17.49 | 17.21 | 17.24 | 1,943,785 | -0.40(-2.27%) |
Aug 04, 2008 | 17.83 | 17.95 | 17.63 | 17.64 | 1,389,765 | -0.31(-1.72%) |