Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.27 | 13.55 | 12.27 | 13.32 | 12,218,784 | +1.09(+8.95%) |
Oct 30, 2008 | 12.37 | 12.39 | 11.67 | 12.23 | 8,187,955 | +0.30(+2.55%) |
Oct 29, 2008 | 11.94 | 12.34 | 11.56 | 11.93 | 9,016,285 | +0.07(+0.56%) |
Oct 28, 2008 | 11.51 | 11.87 | 11.12 | 11.86 | 9,622,132 | +0.62(+5.48%) |
Oct 27, 2008 | 10.57 | 11.57 | 10.44 | 11.24 | 14,399,475 | +0.52(+4.86%) |
Oct 24, 2008 | 10.22 | 11.15 | 10.19 | 10.72 | 9,508,076 | -0.31(-2.81%) |
Oct 23, 2008 | 11.00 | 11.32 | 10.43 | 11.03 | 12,909,072 | +0.04(+0.36%) |
Oct 22, 2008 | 11.84 | 11.99 | 10.76 | 10.99 | 12,861,428 | -0.85(-7.21%) |
Oct 21, 2008 | 12.14 | 12.21 | 11.80 | 11.84 | 6,618,770 | -0.43(-3.50%) |
Oct 20, 2008 | 12.43 | 12.58 | 12.18 | 12.27 | 9,281,350 | -0.02(-0.14%) |
Oct 17, 2008 | 12.89 | 13.21 | 12.23 | 12.29 | 12,698,683 | -0.58(-4.50%) |
Oct 16, 2008 | 12.52 | 12.90 | 11.84 | 12.87 | 12,115,895 | +0.52(+4.17%) |
Oct 15, 2008 | 13.82 | 13.84 | 12.35 | 12.35 | 11,906,852 | -1.45(-10.50%) |
Oct 14, 2008 | 15.24 | 15.41 | 13.74 | 13.80 | 14,318,647 | -1.04(-6.99%) |
Oct 13, 2008 | 14.15 | 14.88 | 13.96 | 14.84 | 10,007,745 | +1.27(+9.33%) |
Oct 10, 2008 | 13.33 | 14.35 | 12.66 | 13.58 | 12,679,292 | -0.06(-0.46%) |
Oct 09, 2008 | 14.37 | 14.52 | 13.37 | 13.64 | 8,840,425 | -0.35(-2.50%) |
Oct 08, 2008 | 13.92 | 14.73 | 13.68 | 13.99 | 13,501,809 | -0.11(-0.77%) |
Oct 07, 2008 | 15.91 | 15.97 | 14.08 | 14.10 | 14,176,330 | -1.61(-10.25%) |
Oct 06, 2008 | 16.59 | 16.62 | 14.97 | 15.71 | 16,701,948 | -1.19(-7.05%) |
Oct 03, 2008 | 17.23 | 17.59 | 16.88 | 16.90 | 9,028,010 | -0.25(-1.44%) |
Oct 02, 2008 | 17.08 | 17.39 | 16.93 | 17.15 | 11,861,274 | -0.62(-3.48%) |
Oct 01, 2008 | 17.98 | 18.09 | 17.71 | 17.76 | 5,572,909 | -0.37(-2.05%) |
Sep 30, 2008 | 18.11 | 18.21 | 17.72 | 18.14 | 8,269,938 | +0.42(+2.36%) |
Sep 29, 2008 | 18.66 | 18.97 | 17.70 | 17.72 | 11,911,773 | -1.28(-6.73%) |
Sep 26, 2008 | 17.99 | 19.11 | 17.84 | 19.00 | 9,798,223 | +0.58(+3.14%) |
Sep 25, 2008 | 18.37 | 18.57 | 18.24 | 18.42 | 8,228,569 | +0.13(+0.69%) |
Sep 24, 2008 | 18.05 | 18.58 | 17.87 | 18.29 | 8,435,779 | +0.29(+1.59%) |
Sep 23, 2008 | 17.99 | 18.42 | 17.66 | 18.00 | 11,893,359 | -0.29(-1.60%) |
Sep 22, 2008 | 19.08 | 19.34 | 18.26 | 18.30 | 8,688,309 | -1.38(-6.99%) |
Sep 19, 2008 | 20.05 | 21.20 | 18.90 | 19.67 | 10,972,281 | +0.31(+1.60%) |
Sep 18, 2008 | 18.69 | 19.48 | 18.08 | 19.36 | 11,678,372 | +0.97(+5.26%) |
Sep 17, 2008 | 18.65 | 19.48 | 18.39 | 18.39 | 7,945,484 | -0.54(-2.87%) |
Sep 16, 2008 | 18.31 | 19.28 | 18.31 | 18.94 | 9,452,086 | +0.43(+2.32%) |
Sep 15, 2008 | 18.55 | 19.09 | 18.47 | 18.51 | 7,888,286 | -0.36(-1.91%) |
Sep 12, 2008 | 18.93 | 19.01 | 18.47 | 18.87 | 6,973,509 | -0.11(-0.60%) |
Sep 11, 2008 | 19.08 | 19.27 | 18.72 | 18.98 | 9,152,054 | -0.30(-1.57%) |
Sep 10, 2008 | 19.24 | 19.39 | 19.00 | 19.29 | 7,410,694 | +0.17(+0.87%) |
Sep 09, 2008 | 19.52 | 19.76 | 19.04 | 19.12 | 8,035,940 | -0.41(-2.08%) |
Sep 08, 2008 | 19.72 | 20.08 | 19.17 | 19.53 | 7,895,963 | +0.17(+0.89%) |
Sep 05, 2008 | 19.49 | 19.72 | 19.00 | 19.36 | 10,152,762 | -0.21(-1.08%) |
Sep 04, 2008 | 19.68 | 20.38 | 19.49 | 19.57 | 13,392,953 | -0.46(-2.29%) |
Sep 03, 2008 | 20.88 | 20.89 | 19.94 | 20.03 | 11,018,048 | -0.87(-4.14%) |
Sep 02, 2008 | 21.55 | 21.83 | 20.75 | 20.89 | 8,392,505 | -0.34(-1.62%) |
Aug 29, 2008 | 22.06 | 22.08 | 21.23 | 21.24 | 10,065,154 | -1.16(-5.19%) |
Aug 28, 2008 | 22.37 | 22.50 | 22.17 | 22.40 | 4,881,436 | +0.06(+0.26%) |
Aug 27, 2008 | 22.23 | 22.57 | 22.07 | 22.34 | 4,183,652 | +0.02(+0.08%) |
Aug 26, 2008 | 22.41 | 22.46 | 22.15 | 22.33 | 4,363,431 | -0.04(-0.18%) |
Aug 25, 2008 | 22.63 | 22.87 | 22.31 | 22.37 | 5,248,635 | -0.38(-1.66%) |
Aug 22, 2008 | 22.49 | 22.89 | 22.42 | 22.74 | 4,690,879 | +0.39(+1.74%) |
Aug 21, 2008 | 22.24 | 22.49 | 21.96 | 22.35 | 4,793,318 | -0.04(-0.18%) |
Aug 20, 2008 | 22.55 | 22.73 | 22.13 | 22.39 | 8,280,044 | +0.45(+2.04%) |
Aug 19, 2008 | 22.29 | 22.45 | 21.83 | 21.95 | 6,953,701 | -0.46(-2.07%) |
Aug 18, 2008 | 22.90 | 22.90 | 22.13 | 22.41 | 6,207,364 | -0.40(-1.76%) |
Aug 15, 2008 | 22.72 | 22.91 | 22.51 | 22.81 | 4,847,701 | +0.07(+0.30%) |
Aug 14, 2008 | 22.46 | 22.92 | 22.17 | 22.74 | 6,215,810 | +0.10(+0.46%) |
Aug 13, 2008 | 23.20 | 23.39 | 22.28 | 22.64 | 9,013,281 | -0.14(-0.60%) |
Aug 12, 2008 | 22.71 | 23.08 | 22.66 | 22.78 | 6,233,529 | +0.14(+0.63%) |
Aug 11, 2008 | 22.03 | 23.19 | 21.94 | 22.64 | 8,546,811 | +0.60(+2.73%) |
Aug 08, 2008 | 21.43 | 22.10 | 21.33 | 22.03 | 6,573,172 | +0.38(+1.77%) |
Aug 07, 2008 | 21.16 | 22.27 | 20.92 | 21.65 | 11,571,429 | +0.47(+2.22%) |
Aug 06, 2008 | 20.98 | 21.34 | 20.60 | 21.18 | 6,735,224 | +0.23(+1.09%) |
Aug 05, 2008 | 20.88 | 20.95 | 20.58 | 20.95 | 8,175,741 | +0.33(+1.61%) |
Aug 04, 2008 | 20.72 | 20.94 | 20.52 | 20.62 | 7,289,243 | -0.07(-0.33%) |