Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.98 | 16.28 | 15.92 | 16.12 | 8,478,894 | +0.01(+0.05%) |
Oct 30, 2008 | 15.83 | 16.12 | 15.41 | 16.11 | 5,160,299 | +0.65(+4.21%) |
Oct 29, 2008 | 15.54 | 15.94 | 15.01 | 15.46 | 10,829,072 | -0.11(-0.73%) |
Oct 28, 2008 | 14.83 | 15.58 | 13.69 | 15.58 | 14,384,549 | +1.01(+6.92%) |
Oct 27, 2008 | 15.28 | 15.91 | 14.54 | 14.57 | 7,275,595 | -1.04(-6.64%) |
Oct 24, 2008 | 15.27 | 16.00 | 15.03 | 15.60 | 4,746,503 | -0.40(-2.48%) |
Oct 23, 2008 | 15.72 | 16.28 | 15.01 | 16.00 | 9,082,687 | +0.20(+1.27%) |
Oct 22, 2008 | 15.59 | 16.45 | 15.36 | 15.80 | 9,800,762 | -0.14(-0.87%) |
Oct 21, 2008 | 16.16 | 16.60 | 15.86 | 15.94 | 6,889,568 | -0.39(-2.36%) |
Oct 20, 2008 | 15.93 | 16.32 | 15.61 | 16.32 | 4,835,332 | +0.41(+2.56%) |
Oct 17, 2008 | 15.58 | 16.44 | 15.53 | 15.92 | 10,168,817 | -0.22(-1.37%) |
Oct 16, 2008 | 14.50 | 16.20 | 14.15 | 16.14 | 21,092,902 | +2.14(+15.26%) |
Oct 15, 2008 | 14.84 | 15.02 | 14.00 | 14.00 | 13,420,576 | -1.01(-6.72%) |
Oct 14, 2008 | 15.33 | 15.79 | 14.86 | 15.01 | 10,532,593 | -0.04(-0.26%) |
Oct 13, 2008 | 15.10 | 15.47 | 14.60 | 15.05 | 8,900,381 | +0.52(+3.55%) |
Oct 10, 2008 | 14.16 | 15.07 | 13.88 | 14.53 | 15,798,409 | -0.31(-2.06%) |
Oct 09, 2008 | 15.09 | 15.60 | 14.61 | 14.84 | 9,510,189 | -0.24(-1.58%) |
Oct 08, 2008 | 14.69 | 15.81 | 14.34 | 15.08 | 13,616,698 | +0.06(+0.41%) |
Oct 07, 2008 | 15.44 | 15.82 | 14.66 | 15.02 | 11,638,609 | -0.33(-2.12%) |
Oct 06, 2008 | 14.38 | 15.45 | 14.02 | 15.34 | 11,803,217 | +0.40(+2.65%) |
Oct 03, 2008 | 15.74 | 15.82 | 14.85 | 14.94 | 0 | -0.48(-3.14%) |
Oct 02, 2008 | 16.28 | 16.43 | 15.25 | 15.43 | 9,296,027 | -0.90(-5.50%) |
Oct 01, 2008 | 15.94 | 16.65 | 15.78 | 16.33 | 7,225,643 | +0.13(+0.82%) |
Sep 30, 2008 | 16.32 | 16.63 | 16.02 | 16.19 | 5,301,265 | +0.02(+0.12%) |
Sep 29, 2008 | 17.11 | 17.17 | 15.85 | 16.17 | 8,750,424 | -1.31(-7.50%) |
Sep 26, 2008 | 17.16 | 17.50 | 16.94 | 17.49 | 0 | +0.31(+1.78%) |
Sep 25, 2008 | 16.92 | 17.42 | 16.80 | 17.18 | 4,262,194 | +0.37(+2.22%) |
Sep 24, 2008 | 17.00 | 17.05 | 16.47 | 16.81 | 5,981,601 | -0.19(-1.13%) |
Sep 23, 2008 | 17.13 | 17.28 | 16.42 | 17.00 | 3,913,708 | +0.02(+0.13%) |
Sep 22, 2008 | 17.92 | 17.92 | 16.83 | 16.98 | 5,601,012 | -0.97(-5.43%) |
Sep 19, 2008 | 17.57 | 18.42 | 17.24 | 17.95 | 0 | +0.56(+3.24%) |
Sep 18, 2008 | 16.91 | 17.52 | 15.89 | 17.39 | 9,575,122 | +0.58(+3.47%) |
Sep 17, 2008 | 17.10 | 17.50 | 16.78 | 16.80 | 10,979,438 | -0.79(-4.48%) |
Sep 16, 2008 | 17.19 | 17.63 | 16.79 | 17.59 | 8,324,073 | +0.07(+0.39%) |
Sep 15, 2008 | 16.74 | 18.07 | 16.73 | 17.52 | 14,687,981 | +0.03(+0.15%) |
Sep 12, 2008 | 17.28 | 17.62 | 17.09 | 17.50 | 5,126,177 | +0.01(+0.08%) |
Sep 11, 2008 | 16.72 | 17.55 | 16.52 | 17.48 | 5,879,260 | +0.61(+3.61%) |
Sep 10, 2008 | 17.08 | 17.19 | 16.65 | 16.87 | 6,582,786 | -0.12(-0.68%) |
Sep 09, 2008 | 17.53 | 18.03 | 16.84 | 16.99 | 9,065,812 | -0.54(-3.10%) |
Sep 08, 2008 | 17.28 | 17.70 | 17.26 | 17.53 | 6,648,975 | +0.48(+2.79%) |
Sep 05, 2008 | 16.74 | 17.08 | 16.43 | 17.06 | 0 | +0.24(+1.41%) |
Sep 04, 2008 | 17.31 | 17.44 | 16.72 | 16.82 | 6,696,654 | -0.72(-4.10%) |
Sep 03, 2008 | 17.24 | 17.62 | 17.09 | 17.54 | 5,154,009 | +0.32(+1.88%) |
Sep 02, 2008 | 16.99 | 17.43 | 16.63 | 17.22 | 6,734,595 | +0.63(+3.79%) |
Aug 29, 2008 | 16.68 | 16.91 | 16.57 | 16.59 | 0 | -0.20(-1.21%) |
Aug 28, 2008 | 16.55 | 16.87 | 16.48 | 16.79 | 3,030,294 | +0.42(+2.56%) |
Aug 27, 2008 | 16.07 | 16.63 | 16.07 | 16.37 | 2,975,209 | -0.02(-0.14%) |
Aug 26, 2008 | 16.22 | 16.43 | 15.98 | 16.40 | 5,657,693 | +0.16(+0.98%) |
Aug 25, 2008 | 16.12 | 16.51 | 16.07 | 16.24 | 3,344,439 | -0.29(-1.75%) |
Aug 22, 2008 | 16.55 | 16.72 | 16.24 | 16.53 | 0 | +0.22(+1.34%) |
Aug 21, 2008 | 15.84 | 16.34 | 15.41 | 16.31 | 4,253,507 | +0.23(+1.41%) |
Aug 20, 2008 | 16.15 | 16.32 | 15.80 | 16.08 | 5,766,997 | -0.21(-1.27%) |
Aug 19, 2008 | 16.45 | 16.45 | 16.13 | 16.29 | 5,430,400 | -0.29(-1.73%) |
Aug 18, 2008 | 16.84 | 17.00 | 16.45 | 16.57 | 4,673,844 | -0.31(-1.83%) |
Aug 15, 2008 | 16.66 | 16.94 | 16.63 | 16.88 | 0 | +0.22(+1.34%) |
Aug 14, 2008 | 16.38 | 16.81 | 16.34 | 16.66 | 5,136,007 | +0.16(+1.00%) |
Aug 13, 2008 | 16.62 | 16.72 | 16.34 | 16.49 | 5,165,350 | -0.18(-1.07%) |
Aug 12, 2008 | 16.79 | 17.13 | 16.59 | 16.67 | 11,730,622 | -0.27(-1.59%) |
Aug 11, 2008 | 16.16 | 17.09 | 16.13 | 16.94 | 11,749,502 | +0.67(+4.09%) |
Aug 08, 2008 | 15.31 | 16.36 | 15.29 | 16.28 | 7,890,970 | +1.02(+6.71%) |
Aug 07, 2008 | 15.28 | 15.60 | 15.10 | 15.25 | 4,526,411 | -0.18(-1.18%) |
Aug 06, 2008 | 15.44 | 15.49 | 15.18 | 15.43 | 2,913,482 | -0.12(-0.75%) |
Aug 05, 2008 | 15.15 | 15.55 | 14.99 | 15.55 | 3,931,643 | +0.62(+4.14%) |
Aug 04, 2008 | 14.73 | 15.05 | 14.64 | 14.93 | 3,760,695 | +0.10(+0.67%) |