Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 18.29 | 18.75 | 17.68 | 18.53 | 3,968,289 | +0.64(+3.57%) |
Oct 30, 2008 | 18.55 | 18.91 | 17.58 | 17.89 | 4,247,073 | -0.36(-1.99%) |
Oct 29, 2008 | 19.67 | 19.67 | 18.01 | 18.26 | 5,376,778 | -0.89(-4.67%) |
Oct 28, 2008 | 17.96 | 19.29 | 16.82 | 19.15 | 4,688,205 | +1.82(+10.50%) |
Oct 27, 2008 | 16.39 | 18.07 | 16.05 | 17.33 | 4,147,430 | +0.93(+5.69%) |
Oct 24, 2008 | 15.52 | 17.09 | 15.28 | 16.39 | 6,808,335 | -1.05(-6.01%) |
Oct 23, 2008 | 17.83 | 18.62 | 16.46 | 17.44 | 5,553,852 | -0.93(-5.05%) |
Oct 22, 2008 | 19.03 | 19.65 | 17.81 | 18.37 | 4,722,371 | -1.16(-5.92%) |
Oct 21, 2008 | 18.74 | 20.30 | 18.37 | 19.52 | 4,132,020 | +0.69(+3.64%) |
Oct 20, 2008 | 20.03 | 20.03 | 18.25 | 18.84 | 3,969,119 | -0.85(-4.33%) |
Oct 17, 2008 | 18.64 | 20.77 | 18.64 | 19.69 | 6,236,762 | +0.07(+0.34%) |
Oct 16, 2008 | 19.44 | 19.83 | 17.19 | 19.63 | 6,140,659 | +0.62(+3.25%) |
Oct 15, 2008 | 19.41 | 19.77 | 18.76 | 19.01 | 7,229,816 | -0.97(-4.87%) |
Oct 14, 2008 | 19.17 | 20.62 | 17.52 | 19.98 | 12,187,809 | +3.43(+20.69%) |
Oct 13, 2008 | 18.34 | 18.34 | 15.33 | 16.56 | 6,741,547 | +0.21(+1.32%) |
Oct 10, 2008 | 14.61 | 17.23 | 13.92 | 16.34 | 8,683,850 | +1.08(+7.09%) |
Oct 09, 2008 | 18.14 | 18.35 | 14.35 | 15.26 | 10,004,869 | -3.04(-16.62%) |
Oct 08, 2008 | 19.06 | 20.15 | 18.21 | 18.30 | 3,892,139 | -1.85(-9.17%) |
Oct 07, 2008 | 21.63 | 21.65 | 19.67 | 20.15 | 3,976,039 | -1.18(-5.51%) |
Oct 06, 2008 | 22.29 | 23.02 | 20.42 | 21.32 | 3,312,414 | -1.12(-5.00%) |
Oct 03, 2008 | 23.89 | 24.86 | 22.30 | 22.45 | 0 | -0.63(-2.74%) |
Oct 02, 2008 | 24.51 | 24.51 | 22.31 | 23.08 | 2,337,078 | -0.90(-3.75%) |
Oct 01, 2008 | 22.64 | 24.64 | 20.92 | 23.98 | 5,653,737 | +1.95(+8.87%) |
Sep 30, 2008 | 21.15 | 22.17 | 20.29 | 22.02 | 4,085,582 | +1.71(+8.40%) |
Sep 29, 2008 | 21.93 | 23.05 | 19.48 | 20.32 | 4,287,974 | -2.72(-11.81%) |
Sep 26, 2008 | 22.79 | 24.03 | 21.64 | 23.04 | 0 | -0.34(-1.44%) |
Sep 25, 2008 | 23.64 | 24.35 | 22.45 | 23.37 | 3,329,410 | -0.15(-0.63%) |
Sep 24, 2008 | 25.22 | 25.22 | 23.52 | 23.52 | 3,042,214 | -1.31(-5.27%) |
Sep 23, 2008 | 25.27 | 26.71 | 24.80 | 24.83 | 4,362,726 | -0.36(-1.41%) |
Sep 22, 2008 | 28.21 | 28.21 | 24.88 | 25.19 | 4,564,154 | -3.02(-10.71%) |
Sep 19, 2008 | 27.24 | 36.27 | 25.35 | 28.21 | 0 | +3.64(+14.82%) |
Sep 18, 2008 | 22.06 | 26.53 | 19.31 | 24.57 | 21,277,566 | +3.51(+16.68%) |
Sep 17, 2008 | 20.82 | 21.90 | 20.16 | 21.06 | 12,869,369 | -0.90(-4.10%) |
Sep 16, 2008 | 19.72 | 22.09 | 19.71 | 21.96 | 11,549,184 | +1.49(+7.29%) |
Sep 15, 2008 | 20.40 | 22.32 | 20.20 | 20.47 | 9,725,479 | -1.36(-6.22%) |
Sep 12, 2008 | 20.30 | 22.06 | 20.23 | 21.82 | 7,924,509 | +0.60(+2.85%) |
Sep 11, 2008 | 20.07 | 21.25 | 19.26 | 21.22 | 6,478,822 | +0.00(+0.00%) |
Sep 10, 2008 | 21.24 | 21.78 | 20.09 | 21.22 | 8,784,707 | -0.21(-0.97%) |
Sep 09, 2008 | 21.92 | 23.21 | 21.42 | 21.43 | 9,190,776 | -0.98(-4.38%) |
Sep 08, 2008 | 21.28 | 23.14 | 21.15 | 22.41 | 14,081,608 | +2.16(+10.65%) |
Sep 05, 2008 | 18.18 | 20.28 | 18.01 | 20.25 | 0 | +1.94(+10.60%) |
Sep 04, 2008 | 19.59 | 20.65 | 18.23 | 18.31 | 11,195,332 | -1.65(-8.25%) |
Sep 03, 2008 | 19.50 | 20.06 | 19.07 | 19.95 | 4,241,848 | +0.37(+1.89%) |
Sep 02, 2008 | 19.36 | 20.14 | 19.32 | 19.59 | 6,109,381 | +0.72(+3.81%) |
Aug 29, 2008 | 18.52 | 19.18 | 18.19 | 18.87 | 0 | +0.11(+0.57%) |
Aug 28, 2008 | 18.05 | 18.76 | 17.81 | 18.76 | 4,422,688 | +1.00(+5.64%) |
Aug 27, 2008 | 17.61 | 17.80 | 17.30 | 17.76 | 4,015,439 | +0.17(+0.99%) |
Aug 26, 2008 | 17.41 | 17.74 | 17.09 | 17.58 | 3,393,394 | +0.24(+1.36%) |
Aug 25, 2008 | 17.77 | 18.03 | 17.32 | 17.35 | 3,965,432 | -0.72(-3.98%) |
Aug 22, 2008 | 17.61 | 18.22 | 17.19 | 18.07 | 0 | +0.81(+4.67%) |
Aug 21, 2008 | 17.50 | 17.74 | 16.93 | 17.26 | 8,379,642 | -0.81(-4.46%) |
Aug 20, 2008 | 18.96 | 18.96 | 17.38 | 18.07 | 10,508,187 | -0.73(-3.89%) |
Aug 19, 2008 | 19.28 | 19.45 | 18.41 | 18.80 | 5,295,299 | -0.89(-4.50%) |
Aug 18, 2008 | 20.28 | 20.52 | 19.49 | 19.69 | 3,872,755 | -0.74(-3.62%) |
Aug 15, 2008 | 20.60 | 21.16 | 20.20 | 20.42 | 0 | -0.01(-0.03%) |
Aug 14, 2008 | 19.97 | 20.77 | 19.83 | 20.43 | 4,866,755 | +0.36(+1.81%) |
Aug 13, 2008 | 20.61 | 20.61 | 19.85 | 20.07 | 12,498,448 | -0.70(-3.36%) |
Aug 12, 2008 | 21.84 | 21.95 | 20.49 | 20.77 | 5,286,669 | -1.30(-5.88%) |
Aug 11, 2008 | 21.16 | 22.32 | 20.69 | 22.06 | 6,262,259 | +0.97(+4.58%) |
Aug 08, 2008 | 20.37 | 21.32 | 20.18 | 21.10 | 6,347,391 | +0.69(+3.36%) |
Aug 07, 2008 | 21.07 | 21.53 | 20.09 | 20.41 | 7,147,810 | -0.93(-4.37%) |
Aug 06, 2008 | 21.02 | 21.38 | 20.26 | 21.34 | 6,250,836 | +0.13(+0.63%) |
Aug 05, 2008 | 20.06 | 21.28 | 19.84 | 21.21 | 6,647,216 | +1.35(+6.80%) |
Aug 04, 2008 | 19.46 | 20.14 | 18.71 | 19.86 | 8,104,715 | +0.05(+0.24%) |