Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.66 | 16.35 | 15.63 | 16.22 | 3,122,659 | +0.42(+2.66%) |
Oct 30, 2008 | 15.67 | 15.86 | 15.11 | 15.80 | 3,258,172 | -0.14(-0.90%) |
Oct 29, 2008 | 15.89 | 16.37 | 15.66 | 15.94 | 4,232,924 | +0.07(+0.42%) |
Oct 28, 2008 | 14.68 | 15.87 | 14.19 | 15.87 | 5,621,830 | +2.13(+15.49%) |
Oct 27, 2008 | 13.79 | 14.25 | 13.71 | 13.74 | 3,128,864 | -0.38(-2.72%) |
Oct 24, 2008 | 13.57 | 14.60 | 13.56 | 14.13 | 4,495,711 | -0.81(-5.39%) |
Oct 23, 2008 | 15.24 | 15.70 | 14.13 | 14.93 | 7,249,887 | +0.34(+2.32%) |
Oct 22, 2008 | 15.10 | 15.16 | 14.44 | 14.60 | 2,133,673 | -0.95(-6.10%) |
Oct 21, 2008 | 15.82 | 15.96 | 15.47 | 15.54 | 1,785,194 | -0.66(-4.08%) |
Oct 20, 2008 | 15.69 | 16.21 | 15.57 | 16.21 | 3,319,314 | +1.20(+8.00%) |
Oct 17, 2008 | 14.91 | 15.66 | 14.81 | 15.01 | 6,299,242 | +0.55(+3.80%) |
Oct 16, 2008 | 14.31 | 14.47 | 13.63 | 14.46 | 6,526,938 | +0.72(+5.23%) |
Oct 15, 2008 | 14.71 | 14.74 | 13.63 | 13.74 | 2,873,890 | -0.92(-6.30%) |
Oct 14, 2008 | 15.01 | 15.07 | 14.33 | 14.66 | 4,222,421 | -0.01(-0.07%) |
Oct 13, 2008 | 13.70 | 14.68 | 13.68 | 14.67 | 2,860,377 | +1.15(+8.54%) |
Oct 10, 2008 | 13.26 | 13.89 | 12.76 | 13.52 | 8,837,430 | -0.25(-1.79%) |
Oct 09, 2008 | 14.81 | 14.98 | 13.70 | 13.76 | 4,554,119 | -1.24(-8.27%) |
Oct 08, 2008 | 15.44 | 15.76 | 14.92 | 15.01 | 5,102,872 | -0.56(-3.62%) |
Oct 07, 2008 | 16.64 | 16.70 | 15.57 | 15.57 | 4,372,397 | -0.28(-1.75%) |
Oct 06, 2008 | 16.60 | 16.71 | 15.28 | 15.85 | 5,455,793 | -1.30(-7.60%) |
Oct 03, 2008 | 17.34 | 17.60 | 17.09 | 17.15 | 3,325,113 | +0.03(+0.15%) |
Oct 02, 2008 | 17.29 | 17.37 | 17.06 | 17.12 | 3,268,007 | -0.19(-1.10%) |
Oct 01, 2008 | 17.06 | 17.39 | 16.93 | 17.31 | 2,912,856 | +0.46(+2.71%) |
Sep 30, 2008 | 16.69 | 16.91 | 16.62 | 16.86 | 3,131,299 | +0.70(+4.35%) |
Sep 29, 2008 | 16.93 | 17.03 | 15.97 | 16.15 | 4,557,366 | -1.42(-8.06%) |
Sep 26, 2008 | 17.52 | 17.61 | 17.37 | 17.57 | 0 | +0.13(+0.76%) |
Sep 25, 2008 | 17.35 | 17.55 | 17.29 | 17.44 | 2,276,763 | +0.55(+3.28%) |
Sep 24, 2008 | 16.96 | 17.02 | 16.68 | 16.88 | 2,372,394 | -0.09(-0.54%) |
Sep 23, 2008 | 17.24 | 17.48 | 16.91 | 16.97 | 3,589,458 | -0.10(-0.60%) |
Sep 22, 2008 | 17.57 | 17.57 | 17.08 | 17.08 | 2,288,802 | -0.59(-3.34%) |
Sep 19, 2008 | 17.36 | 17.67 | 17.05 | 17.67 | 0 | +0.54(+3.17%) |
Sep 18, 2008 | 17.12 | 17.21 | 16.62 | 17.12 | 4,702,289 | +0.14(+0.85%) |
Sep 17, 2008 | 17.56 | 17.62 | 16.96 | 16.98 | 6,129,894 | -0.55(-3.16%) |
Sep 16, 2008 | 17.68 | 17.84 | 17.29 | 17.53 | 2,932,218 | -0.41(-2.26%) |
Sep 15, 2008 | 18.08 | 18.18 | 17.90 | 17.94 | 3,668,667 | -0.50(-2.73%) |
Sep 12, 2008 | 18.03 | 18.44 | 17.96 | 18.44 | 3,016,460 | +0.44(+2.45%) |
Sep 11, 2008 | 17.81 | 18.03 | 17.74 | 18.00 | 3,494,132 | -0.18(-0.99%) |
Sep 10, 2008 | 18.25 | 18.38 | 18.09 | 18.18 | 7,296,724 | +0.98(+5.73%) |
Sep 09, 2008 | 17.28 | 17.37 | 17.17 | 17.20 | 6,012,369 | +0.34(+2.01%) |
Sep 08, 2008 | 17.05 | 17.05 | 16.64 | 16.86 | 3,475,516 | -0.02(-0.12%) |
Sep 05, 2008 | 17.02 | 17.04 | 16.72 | 16.88 | 0 | -0.03(-0.15%) |
Sep 04, 2008 | 17.48 | 17.49 | 16.86 | 16.90 | 3,695,244 | -1.06(-5.88%) |
Sep 03, 2008 | 17.93 | 17.96 | 17.77 | 17.96 | 2,526,425 | -0.09(-0.48%) |
Sep 02, 2008 | 18.19 | 18.24 | 17.97 | 18.05 | 2,061,907 | -0.13(-0.73%) |
Aug 29, 2008 | 18.41 | 18.43 | 18.17 | 18.18 | 1,417,151 | -0.19(-1.06%) |
Aug 28, 2008 | 18.22 | 18.39 | 18.14 | 18.38 | 1,725,492 | +0.36(+1.99%) |
Aug 27, 2008 | 17.90 | 18.05 | 17.82 | 18.02 | 1,936,308 | +0.27(+1.50%) |
Aug 26, 2008 | 17.61 | 17.87 | 17.61 | 17.75 | 1,870,281 | -0.16(-0.89%) |
Aug 25, 2008 | 18.09 | 18.10 | 17.86 | 17.91 | 1,419,321 | -0.18(-1.02%) |
Aug 22, 2008 | 17.96 | 18.16 | 17.91 | 18.09 | 1,107,577 | +0.20(+1.12%) |
Aug 21, 2008 | 17.91 | 17.96 | 17.80 | 17.89 | 1,990,676 | -0.32(-1.75%) |
Aug 20, 2008 | 18.25 | 18.30 | 18.08 | 18.21 | 2,267,832 | -0.17(-0.92%) |
Aug 19, 2008 | 18.43 | 18.49 | 18.26 | 18.38 | 2,203,112 | -0.27(-1.43%) |
Aug 18, 2008 | 18.93 | 18.93 | 18.53 | 18.65 | 2,043,630 | -0.22(-1.14%) |
Aug 15, 2008 | 18.69 | 18.86 | 18.64 | 18.86 | 0 | +0.39(+2.11%) |
Aug 14, 2008 | 18.48 | 18.59 | 18.43 | 18.47 | 2,259,360 | +0.00(+0.00%) |
Aug 13, 2008 | 18.45 | 18.58 | 18.31 | 18.47 | 1,207,336 | -0.02(-0.08%) |
Aug 12, 2008 | 18.50 | 18.57 | 18.44 | 18.49 | 2,187,243 | -0.07(-0.36%) |
Aug 11, 2008 | 18.60 | 18.69 | 18.49 | 18.55 | 1,877,816 | -0.21(-1.12%) |
Aug 08, 2008 | 18.51 | 18.80 | 18.47 | 18.76 | 2,929,235 | +0.57(+3.13%) |
Aug 07, 2008 | 18.36 | 18.41 | 18.11 | 18.20 | 1,827,474 | -0.23(-1.25%) |
Aug 06, 2008 | 18.40 | 18.58 | 18.36 | 18.43 | 3,157,575 | -0.19(-1.02%) |
Aug 05, 2008 | 18.44 | 18.66 | 18.37 | 18.62 | 2,450,732 | +0.41(+2.25%) |
Aug 04, 2008 | 18.08 | 18.31 | 18.08 | 18.21 | 2,750,709 | +0.11(+0.60%) |