Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.74 | 16.41 | 15.64 | 16.08 | 3,408,798 | -0.18(-1.10%) |
Oct 30, 2008 | 15.93 | 16.32 | 15.63 | 16.25 | 3,860,379 | +1.05(+6.91%) |
Oct 29, 2008 | 14.52 | 15.69 | 14.31 | 15.20 | 4,178,596 | +0.68(+4.69%) |
Oct 28, 2008 | 14.30 | 14.53 | 13.79 | 14.52 | 3,823,951 | +0.63(+4.51%) |
Oct 27, 2008 | 14.53 | 15.15 | 13.79 | 13.90 | 4,287,542 | -1.22(-8.05%) |
Oct 24, 2008 | 14.37 | 15.33 | 14.37 | 15.11 | 3,706,585 | -0.32(-2.10%) |
Oct 23, 2008 | 15.54 | 15.56 | 14.71 | 15.44 | 5,158,242 | -0.23(-1.48%) |
Oct 22, 2008 | 16.20 | 16.20 | 15.42 | 15.67 | 3,110,864 | -0.90(-5.41%) |
Oct 21, 2008 | 17.67 | 17.67 | 16.49 | 16.57 | 2,665,412 | -0.70(-4.06%) |
Oct 20, 2008 | 16.31 | 17.27 | 16.22 | 17.27 | 3,377,020 | +0.97(+5.93%) |
Oct 17, 2008 | 15.86 | 17.03 | 15.68 | 16.30 | 0 | +0.19(+1.19%) |
Oct 16, 2008 | 15.81 | 16.11 | 15.15 | 16.11 | 4,445,282 | +0.42(+2.65%) |
Oct 15, 2008 | 15.85 | 16.60 | 15.63 | 15.69 | 4,132,315 | -0.94(-5.66%) |
Oct 14, 2008 | 18.67 | 18.67 | 15.99 | 16.64 | 5,855,310 | -0.80(-4.57%) |
Oct 13, 2008 | 16.37 | 17.43 | 15.93 | 17.43 | 2,732,539 | +2.45(+16.34%) |
Oct 10, 2008 | 14.32 | 15.30 | 13.68 | 14.98 | 6,159,869 | +0.05(+0.31%) |
Oct 09, 2008 | 16.64 | 17.12 | 14.45 | 14.94 | 5,115,538 | -1.87(-11.14%) |
Oct 08, 2008 | 15.67 | 17.78 | 15.36 | 16.81 | 2,522,012 | -0.06(-0.34%) |
Oct 07, 2008 | 18.22 | 18.53 | 16.84 | 16.87 | 1,572,602 | -1.56(-8.47%) |
Oct 06, 2008 | 18.68 | 18.98 | 16.54 | 18.43 | 2,081,015 | -0.55(-2.91%) |
Oct 03, 2008 | 19.03 | 19.74 | 18.86 | 18.98 | 0 | -0.01(-0.04%) |
Oct 02, 2008 | 20.33 | 20.33 | 18.72 | 18.99 | 2,068,275 | -0.79(-3.99%) |
Oct 01, 2008 | 19.18 | 19.85 | 19.18 | 19.78 | 1,237,470 | -0.15(-0.77%) |
Sep 30, 2008 | 20.34 | 20.34 | 18.99 | 19.93 | 959,976 | +0.22(+1.09%) |
Sep 29, 2008 | 20.50 | 20.50 | 18.64 | 19.72 | 2,099,879 | -0.73(-3.57%) |
Sep 26, 2008 | 20.12 | 20.50 | 19.98 | 20.45 | 0 | -0.11(-0.52%) |
Sep 25, 2008 | 21.51 | 21.51 | 20.18 | 20.55 | 920,284 | -0.20(-0.96%) |
Sep 24, 2008 | 20.31 | 20.75 | 20.20 | 20.75 | 924,119 | +0.41(+2.04%) |
Sep 23, 2008 | 20.01 | 20.34 | 19.92 | 20.34 | 2,051,261 | +0.10(+0.51%) |
Sep 22, 2008 | 20.13 | 20.24 | 19.86 | 20.23 | 1,379,851 | +0.04(+0.21%) |
Sep 19, 2008 | 19.51 | 20.31 | 18.89 | 20.19 | 0 | +1.47(+7.87%) |
Sep 18, 2008 | 17.62 | 18.81 | 17.55 | 18.72 | 7,554,889 | +1.34(+7.71%) |
Sep 17, 2008 | 18.03 | 18.03 | 16.98 | 17.38 | 4,988,419 | -0.67(-3.70%) |
Sep 16, 2008 | 18.25 | 18.35 | 17.48 | 18.05 | 5,470,959 | -0.53(-2.84%) |
Sep 15, 2008 | 18.57 | 19.03 | 18.31 | 18.57 | 4,218,508 | -0.71(-3.68%) |
Sep 12, 2008 | 19.10 | 19.53 | 19.00 | 19.28 | 0 | -0.00(-0.02%) |
Sep 11, 2008 | 18.71 | 19.29 | 18.65 | 19.29 | 2,821,500 | +0.15(+0.80%) |
Sep 10, 2008 | 18.74 | 19.23 | 18.55 | 19.13 | 2,480,853 | +0.57(+3.06%) |
Sep 09, 2008 | 18.89 | 19.39 | 18.54 | 18.57 | 6,038,831 | -0.48(-2.51%) |
Sep 08, 2008 | 19.21 | 19.72 | 18.87 | 19.04 | 3,510,772 | +0.09(+0.48%) |
Sep 05, 2008 | 18.81 | 18.97 | 18.40 | 18.95 | 0 | +0.15(+0.77%) |
Sep 04, 2008 | 19.20 | 19.39 | 18.73 | 18.81 | 1,837,308 | -0.57(-2.96%) |
Sep 03, 2008 | 19.01 | 19.45 | 18.79 | 19.38 | 2,257,641 | +0.42(+2.21%) |
Sep 02, 2008 | 19.11 | 19.41 | 18.91 | 18.96 | 2,166,437 | +0.00(+0.00%) |
Aug 29, 2008 | 18.95 | 19.05 | 18.77 | 18.96 | 0 | +0.02(+0.09%) |
Aug 28, 2008 | 18.26 | 18.97 | 18.26 | 18.94 | 2,687,847 | +0.95(+5.26%) |
Aug 27, 2008 | 17.60 | 18.05 | 17.54 | 18.00 | 1,505,344 | +0.52(+2.99%) |
Aug 26, 2008 | 17.62 | 17.78 | 17.44 | 17.47 | 1,858,030 | -0.39(-2.21%) |
Aug 25, 2008 | 18.09 | 18.30 | 17.82 | 17.87 | 1,398,559 | -0.34(-1.87%) |
Aug 22, 2008 | 18.09 | 18.28 | 18.01 | 18.21 | 0 | +0.23(+1.27%) |
Aug 21, 2008 | 17.64 | 18.08 | 17.57 | 17.98 | 1,225,445 | +0.27(+1.52%) |
Aug 20, 2008 | 17.62 | 17.79 | 17.34 | 17.71 | 1,858,343 | +0.03(+0.19%) |
Aug 19, 2008 | 18.08 | 18.08 | 17.59 | 17.68 | 2,363,701 | -0.49(-2.67%) |
Aug 18, 2008 | 18.53 | 18.59 | 18.08 | 18.16 | 1,200,830 | -0.25(-1.35%) |
Aug 15, 2008 | 18.33 | 18.45 | 18.16 | 18.41 | 0 | +0.03(+0.18%) |
Aug 14, 2008 | 17.89 | 18.42 | 17.87 | 18.38 | 1,802,463 | +0.37(+2.03%) |
Aug 13, 2008 | 18.18 | 18.18 | 17.76 | 18.01 | 2,083,140 | -0.42(-2.27%) |
Aug 12, 2008 | 17.85 | 18.68 | 17.85 | 18.43 | 1,954,477 | -0.20(-1.05%) |
Aug 11, 2008 | 18.42 | 18.90 | 18.31 | 18.63 | 1,798,541 | +0.12(+0.65%) |
Aug 08, 2008 | 18.21 | 18.61 | 17.97 | 18.51 | 2,405,186 | +0.11(+0.61%) |
Aug 07, 2008 | 18.87 | 19.07 | 18.33 | 18.40 | 2,020,114 | -0.76(-3.99%) |
Aug 06, 2008 | 19.08 | 19.23 | 18.84 | 19.16 | 1,450,982 | -0.05(-0.28%) |
Aug 05, 2008 | 18.50 | 19.29 | 18.50 | 19.21 | 2,045,255 | +0.56(+3.00%) |
Aug 04, 2008 | 18.72 | 18.92 | 18.48 | 18.65 | 807,013 | -0.19(-0.99%) |