Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.45 | 14.79 | 14.13 | 14.34 | 11,887,075 | -0.28(-1.92%) |
Oct 30, 2008 | 14.23 | 14.81 | 13.73 | 14.62 | 16,422,817 | +0.49(+3.47%) |
Oct 29, 2008 | 14.54 | 14.58 | 14.00 | 14.13 | 14,471,353 | -0.68(-4.57%) |
Oct 28, 2008 | 13.87 | 14.86 | 13.46 | 14.81 | 13,050,887 | +1.31(+9.69%) |
Oct 27, 2008 | 13.76 | 14.17 | 13.47 | 13.50 | 15,309,487 | -0.56(-3.99%) |
Oct 24, 2008 | 13.55 | 14.50 | 12.89 | 14.06 | 11,408,946 | -0.35(-2.43%) |
Oct 23, 2008 | 14.93 | 15.07 | 13.78 | 14.41 | 14,150,946 | -0.46(-3.09%) |
Oct 22, 2008 | 15.88 | 15.98 | 14.58 | 14.87 | 13,766,335 | -1.01(-6.37%) |
Oct 21, 2008 | 16.32 | 16.43 | 15.81 | 15.88 | 7,503,407 | -0.55(-3.32%) |
Oct 20, 2008 | 16.06 | 16.49 | 15.97 | 16.43 | 8,882,373 | +0.47(+2.98%) |
Oct 17, 2008 | 16.68 | 16.90 | 15.86 | 15.95 | 14,523,768 | -0.47(-2.89%) |
Oct 16, 2008 | 15.49 | 16.61 | 14.71 | 16.43 | 19,845,006 | +1.25(+8.26%) |
Oct 15, 2008 | 16.47 | 16.99 | 15.09 | 15.17 | 17,520,382 | -1.12(-6.88%) |
Oct 14, 2008 | 17.09 | 17.14 | 15.91 | 16.30 | 15,052,947 | -0.36(-2.15%) |
Oct 13, 2008 | 15.53 | 16.68 | 15.23 | 16.65 | 12,579,294 | +1.63(+10.89%) |
Oct 10, 2008 | 14.24 | 15.71 | 14.24 | 15.02 | 18,453,868 | +0.05(+0.31%) |
Oct 09, 2008 | 15.28 | 15.87 | 14.86 | 14.97 | 20,886,494 | -0.19(-1.28%) |
Oct 08, 2008 | 15.88 | 16.88 | 15.15 | 15.17 | 23,844,268 | -0.82(-5.11%) |
Oct 07, 2008 | 16.82 | 17.20 | 15.98 | 15.98 | 12,451,581 | -0.85(-5.04%) |
Oct 06, 2008 | 16.92 | 16.98 | 16.06 | 16.83 | 15,297,603 | -0.31(-1.82%) |
Oct 03, 2008 | 17.38 | 17.93 | 17.11 | 17.14 | 10,171,586 | -0.03(-0.18%) |
Oct 02, 2008 | 18.06 | 18.06 | 17.14 | 17.18 | 9,808,177 | -0.93(-5.16%) |
Oct 01, 2008 | 18.06 | 18.30 | 17.75 | 18.11 | 7,671,582 | -0.15(-0.81%) |
Sep 30, 2008 | 18.10 | 18.33 | 17.56 | 18.26 | 9,916,228 | +0.51(+2.85%) |
Sep 29, 2008 | 18.55 | 18.90 | 17.56 | 17.75 | 14,488,558 | -0.92(-4.92%) |
Sep 26, 2008 | 17.90 | 18.76 | 17.90 | 18.67 | 7,926,700 | +0.32(+1.74%) |
Sep 25, 2008 | 18.22 | 18.61 | 17.96 | 18.35 | 7,248,680 | +0.33(+1.86%) |
Sep 24, 2008 | 18.06 | 18.31 | 17.66 | 18.02 | 6,687,447 | +0.12(+0.65%) |
Sep 23, 2008 | 18.02 | 18.35 | 17.61 | 17.90 | 7,791,459 | -0.02(-0.13%) |
Sep 22, 2008 | 18.65 | 18.76 | 17.84 | 17.92 | 12,320,818 | -0.80(-4.28%) |
Sep 19, 2008 | 19.22 | 19.84 | 18.34 | 18.72 | 16,397,679 | +0.07(+0.38%) |
Sep 18, 2008 | 17.98 | 19.13 | 17.30 | 18.65 | 15,935,238 | +1.07(+6.06%) |
Sep 17, 2008 | 17.68 | 18.29 | 17.34 | 17.59 | 12,879,778 | -0.40(-2.25%) |
Sep 16, 2008 | 17.66 | 18.29 | 17.18 | 17.99 | 15,103,373 | +0.49(+2.80%) |
Sep 15, 2008 | 17.48 | 18.14 | 17.36 | 17.50 | 10,748,184 | -0.36(-2.01%) |
Sep 12, 2008 | 17.84 | 18.08 | 17.44 | 17.86 | 12,327,215 | -0.07(-0.39%) |
Sep 11, 2008 | 17.84 | 18.08 | 17.55 | 17.93 | 12,847,147 | -0.03(-0.17%) |
Sep 10, 2008 | 18.22 | 18.23 | 17.92 | 17.96 | 8,146,463 | +0.03(+0.17%) |
Sep 09, 2008 | 18.79 | 18.83 | 17.77 | 17.93 | 13,263,550 | -0.71(-3.80%) |
Sep 08, 2008 | 18.78 | 18.90 | 18.44 | 18.64 | 12,757,673 | +0.00(+0.00%) |
Sep 05, 2008 | 18.20 | 18.78 | 18.13 | 18.64 | 9,886,940 | +0.44(+2.40%) |
Sep 04, 2008 | 18.84 | 18.92 | 18.13 | 18.20 | 17,097,182 | -0.97(-5.04%) |
Sep 03, 2008 | 19.81 | 19.87 | 19.04 | 19.17 | 13,180,250 | -0.73(-3.68%) |
Sep 02, 2008 | 20.59 | 20.73 | 19.87 | 19.90 | 8,294,927 | -0.33(-1.62%) |
Aug 29, 2008 | 20.52 | 20.62 | 20.03 | 20.23 | 6,610,775 | -0.53(-2.55%) |
Aug 28, 2008 | 20.75 | 20.87 | 20.62 | 20.76 | 5,067,365 | +0.15(+0.72%) |
Aug 27, 2008 | 20.38 | 20.80 | 20.27 | 20.61 | 5,434,788 | +0.24(+1.19%) |
Aug 26, 2008 | 20.48 | 20.52 | 20.26 | 20.37 | 4,200,221 | -0.05(-0.27%) |
Aug 25, 2008 | 20.64 | 20.70 | 20.34 | 20.42 | 4,635,502 | -0.22(-1.06%) |
Aug 22, 2008 | 20.51 | 20.72 | 20.40 | 20.64 | 4,287,067 | +0.17(+0.84%) |
Aug 21, 2008 | 20.48 | 20.57 | 20.21 | 20.47 | 6,817,276 | -0.05(-0.27%) |
Aug 20, 2008 | 20.75 | 20.85 | 20.39 | 20.52 | 5,599,475 | -0.02(-0.08%) |
Aug 19, 2008 | 20.94 | 20.97 | 20.45 | 20.54 | 5,283,898 | -0.39(-1.86%) |
Aug 18, 2008 | 21.15 | 21.22 | 20.73 | 20.93 | 7,653,355 | -0.14(-0.66%) |
Aug 15, 2008 | 21.41 | 21.49 | 21.01 | 21.07 | 6,169,607 | -0.35(-1.64%) |
Aug 14, 2008 | 20.91 | 21.54 | 20.84 | 21.42 | 5,746,589 | +0.20(+0.95%) |
Aug 13, 2008 | 21.34 | 21.60 | 20.87 | 21.22 | 10,480,691 | -0.23(-1.09%) |
Aug 12, 2008 | 21.02 | 21.52 | 20.98 | 21.45 | 10,607,175 | +0.31(+1.47%) |
Aug 11, 2008 | 20.48 | 21.43 | 20.46 | 21.14 | 10,747,504 | +0.57(+2.76%) |
Aug 08, 2008 | 20.24 | 20.65 | 20.08 | 20.57 | 5,921,325 | +0.30(+1.46%) |
Aug 07, 2008 | 20.08 | 20.62 | 19.85 | 20.27 | 8,867,446 | +0.19(+0.93%) |
Aug 06, 2008 | 19.81 | 20.23 | 19.62 | 20.09 | 7,740,733 | +0.37(+1.86%) |
Aug 05, 2008 | 19.47 | 19.76 | 19.32 | 19.72 | 7,206,208 | +0.38(+1.97%) |
Aug 04, 2008 | 19.44 | 19.50 | 19.19 | 19.34 | 7,600,352 | +0.00(+0.00%) |