Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.50 | 11.98 | 10.45 | 11.85 | 9,825,430 | +1.35(+12.82%) |
Oct 30, 2008 | 10.25 | 10.91 | 10.21 | 10.50 | 6,821,014 | +0.33(+3.23%) |
Oct 29, 2008 | 10.05 | 11.10 | 9.622 | 10.17 | 12,512,623 | +0.15(+1.51%) |
Oct 28, 2008 | 9.905 | 10.10 | 8.972 | 10.02 | 17,872,826 | +0.42(+4.38%) |
Oct 27, 2008 | 9.905 | 10.59 | 9.602 | 9.602 | 9,321,885 | -0.45(-4.51%) |
Oct 24, 2008 | 9.970 | 11.10 | 9.852 | 10.06 | 11,425,905 | -1.03(-9.30%) |
Oct 23, 2008 | 11.73 | 11.73 | 10.34 | 11.09 | 12,415,670 | -0.60(-5.17%) |
Oct 22, 2008 | 11.51 | 12.07 | 11.21 | 11.69 | 12,243,540 | -0.14(-1.22%) |
Oct 21, 2008 | 11.43 | 12.05 | 11.36 | 11.84 | 7,695,543 | +0.24(+2.10%) |
Oct 20, 2008 | 11.19 | 11.64 | 11.03 | 11.59 | 6,659,335 | +0.65(+5.94%) |
Oct 17, 2008 | 10.59 | 11.38 | 10.59 | 10.94 | 10,170,119 | +0.01(+0.12%) |
Oct 16, 2008 | 10.92 | 11.32 | 10.18 | 10.93 | 14,278,526 | +0.07(+0.60%) |
Oct 15, 2008 | 12.11 | 12.14 | 10.55 | 10.86 | 9,648,021 | -1.54(-12.39%) |
Oct 14, 2008 | 13.71 | 13.71 | 11.87 | 12.40 | 7,638,221 | -0.11(-0.84%) |
Oct 13, 2008 | 12.84 | 13.14 | 11.79 | 12.51 | 10,824,234 | +0.43(+3.59%) |
Oct 10, 2008 | 11.78 | 12.64 | 10.89 | 12.07 | 22,195,606 | -0.39(-3.11%) |
Oct 09, 2008 | 14.02 | 14.18 | 12.21 | 12.46 | 15,130,391 | -1.71(-12.05%) |
Oct 08, 2008 | 13.25 | 14.96 | 13.14 | 14.17 | 16,252,031 | -0.21(-1.46%) |
Oct 07, 2008 | 15.76 | 16.32 | 14.36 | 14.38 | 12,889,898 | -1.48(-9.32%) |
Oct 06, 2008 | 14.92 | 16.03 | 14.54 | 15.86 | 14,872,954 | +0.34(+2.20%) |
Oct 03, 2008 | 17.01 | 17.04 | 15.43 | 15.51 | 0 | -1.16(-6.97%) |
Oct 02, 2008 | 17.80 | 17.91 | 16.54 | 16.68 | 12,213,318 | -1.30(-7.23%) |
Oct 01, 2008 | 18.62 | 18.84 | 17.78 | 17.98 | 7,922,572 | -0.95(-5.03%) |
Sep 30, 2008 | 18.65 | 19.12 | 18.17 | 18.93 | 6,564,696 | +0.72(+3.93%) |
Sep 29, 2008 | 18.79 | 19.15 | 17.77 | 18.21 | 11,000,458 | -0.96(-5.00%) |
Sep 26, 2008 | 18.99 | 19.43 | 18.85 | 19.17 | 0 | -0.21(-1.08%) |
Sep 25, 2008 | 19.79 | 20.09 | 19.30 | 19.38 | 9,234,064 | -0.20(-1.01%) |
Sep 24, 2008 | 21.05 | 21.05 | 19.43 | 19.58 | 13,987,924 | -1.20(-5.75%) |
Sep 23, 2008 | 21.19 | 21.85 | 20.62 | 20.77 | 7,708,956 | -0.55(-2.56%) |
Sep 22, 2008 | 22.20 | 22.20 | 20.79 | 21.32 | 9,504,884 | -0.97(-4.33%) |
Sep 19, 2008 | 23.38 | 24.30 | 22.07 | 22.29 | 0 | +0.13(+0.59%) |
Sep 18, 2008 | 20.91 | 22.30 | 20.19 | 22.15 | 14,398,474 | +1.66(+8.11%) |
Sep 17, 2008 | 21.37 | 21.56 | 20.35 | 20.49 | 9,384,014 | -1.30(-5.97%) |
Sep 16, 2008 | 20.52 | 22.14 | 20.12 | 21.79 | 9,346,185 | +0.55(+2.57%) |
Sep 15, 2008 | 21.65 | 22.51 | 21.10 | 21.25 | 10,816,920 | -1.13(-5.05%) |
Sep 12, 2008 | 22.94 | 22.94 | 21.98 | 22.38 | 8,854,671 | -0.96(-4.11%) |
Sep 11, 2008 | 22.48 | 23.43 | 22.36 | 23.34 | 9,220,033 | +0.37(+1.60%) |
Sep 10, 2008 | 22.57 | 23.26 | 22.33 | 22.97 | 7,729,675 | +0.47(+2.10%) |
Sep 09, 2008 | 22.60 | 23.64 | 22.32 | 22.50 | 12,472,487 | -0.19(-0.84%) |
Sep 08, 2008 | 22.11 | 23.01 | 21.71 | 22.69 | 10,299,692 | +1.30(+6.08%) |
Sep 05, 2008 | 20.66 | 21.51 | 20.41 | 21.39 | 0 | +0.37(+1.78%) |
Sep 04, 2008 | 21.46 | 21.51 | 20.66 | 21.01 | 8,950,807 | -0.88(-4.02%) |
Sep 03, 2008 | 20.63 | 22.08 | 20.63 | 21.89 | 9,321,047 | +1.14(+5.47%) |
Sep 02, 2008 | 20.87 | 21.87 | 20.62 | 20.75 | 7,325,338 | +0.33(+1.61%) |
Aug 29, 2008 | 19.95 | 20.58 | 19.71 | 20.43 | 0 | +0.28(+1.40%) |
Aug 28, 2008 | 19.66 | 20.16 | 19.44 | 20.14 | 4,615,507 | +0.75(+3.86%) |
Aug 27, 2008 | 19.31 | 19.52 | 18.88 | 19.40 | 3,033,275 | +0.08(+0.41%) |
Aug 26, 2008 | 18.84 | 19.38 | 18.72 | 19.32 | 3,060,020 | +0.21(+1.10%) |
Aug 25, 2008 | 19.53 | 19.59 | 18.98 | 19.11 | 3,271,896 | -0.54(-2.74%) |
Aug 22, 2008 | 19.45 | 19.68 | 19.09 | 19.64 | 0 | +0.56(+2.92%) |
Aug 21, 2008 | 18.84 | 19.23 | 18.49 | 19.09 | 5,363,042 | +0.08(+0.42%) |
Aug 20, 2008 | 19.30 | 19.49 | 18.85 | 19.01 | 6,598,403 | -0.40(-2.06%) |
Aug 19, 2008 | 20.12 | 20.24 | 19.19 | 19.41 | 7,954,455 | -0.92(-4.52%) |
Aug 18, 2008 | 20.77 | 20.83 | 20.16 | 20.33 | 6,502,056 | -0.39(-1.87%) |
Aug 15, 2008 | 19.77 | 21.05 | 19.73 | 20.72 | 0 | +0.87(+4.37%) |
Aug 14, 2008 | 19.38 | 20.53 | 19.38 | 19.85 | 7,981,634 | +0.35(+1.79%) |
Aug 13, 2008 | 20.19 | 20.19 | 19.21 | 19.50 | 8,297,638 | -0.82(-4.04%) |
Aug 12, 2008 | 20.74 | 21.30 | 20.26 | 20.32 | 8,741,308 | -0.60(-2.89%) |
Aug 11, 2008 | 19.28 | 21.94 | 19.28 | 20.93 | 13,210,538 | +1.49(+7.67%) |
Aug 08, 2008 | 18.41 | 19.63 | 18.24 | 19.43 | 7,213,310 | +1.06(+5.75%) |
Aug 07, 2008 | 18.61 | 19.11 | 18.37 | 18.38 | 6,632,182 | -0.64(-3.38%) |
Aug 06, 2008 | 19.09 | 19.12 | 18.61 | 19.02 | 8,984,111 | -0.21(-1.09%) |
Aug 05, 2008 | 18.71 | 19.33 | 18.71 | 19.23 | 10,444,756 | +0.72(+3.87%) |
Aug 04, 2008 | 19.00 | 19.24 | 18.36 | 18.52 | 6,374,503 | -0.48(-2.52%) |