Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.46 | 16.20 | 15.13 | 15.43 | 5,199,216 | -0.70(-4.35%) |
Oct 30, 2008 | 15.17 | 16.19 | 14.93 | 16.13 | 7,614,920 | +1.21(+8.12%) |
Oct 29, 2008 | 12.96 | 15.33 | 12.77 | 14.92 | 12,453,150 | +2.36(+18.76%) |
Oct 28, 2008 | 10.87 | 12.57 | 10.63 | 12.57 | 5,800,428 | +1.93(+18.17%) |
Oct 27, 2008 | 10.60 | 11.37 | 10.48 | 10.63 | 4,893,478 | -0.27(-2.44%) |
Oct 24, 2008 | 10.15 | 11.42 | 10.11 | 10.90 | 4,279,438 | -0.53(-4.65%) |
Oct 23, 2008 | 11.67 | 12.27 | 10.39 | 11.43 | 8,276,264 | -0.07(-0.65%) |
Oct 22, 2008 | 12.51 | 12.81 | 11.12 | 11.51 | 6,089,735 | -1.44(-11.09%) |
Oct 21, 2008 | 14.05 | 14.05 | 12.86 | 12.94 | 5,222,159 | -0.87(-6.31%) |
Oct 20, 2008 | 13.00 | 13.89 | 12.56 | 13.81 | 6,508,419 | +0.95(+7.35%) |
Oct 17, 2008 | 12.81 | 13.78 | 12.12 | 12.87 | 6,012,127 | -0.33(-2.47%) |
Oct 16, 2008 | 11.90 | 13.19 | 11.52 | 13.19 | 6,877,934 | +1.39(+11.77%) |
Oct 15, 2008 | 13.45 | 14.14 | 11.80 | 11.80 | 4,872,793 | -2.37(-16.73%) |
Oct 14, 2008 | 14.86 | 15.12 | 13.55 | 14.17 | 8,558,470 | -0.10(-0.72%) |
Oct 13, 2008 | 12.16 | 14.28 | 12.15 | 14.28 | 4,855,648 | +2.63(+22.54%) |
Oct 10, 2008 | 11.08 | 12.77 | 10.63 | 11.65 | 6,662,971 | +0.05(+0.43%) |
Oct 09, 2008 | 13.06 | 13.73 | 11.47 | 11.60 | 6,434,601 | -1.21(-9.43%) |
Oct 08, 2008 | 12.53 | 13.53 | 12.20 | 12.81 | 7,742,797 | -0.09(-0.69%) |
Oct 07, 2008 | 15.51 | 15.76 | 12.66 | 12.90 | 9,187,077 | -2.44(-15.88%) |
Oct 06, 2008 | 15.53 | 15.82 | 14.01 | 15.33 | 8,260,389 | -0.79(-4.92%) |
Oct 03, 2008 | 14.51 | 17.24 | 14.51 | 16.13 | 0 | +1.83(+12.79%) |
Oct 02, 2008 | 17.16 | 17.31 | 13.90 | 14.30 | 9,975,542 | -3.76(-20.84%) |
Oct 01, 2008 | 17.99 | 18.33 | 17.83 | 18.06 | 3,454,770 | -0.15(-0.84%) |
Sep 30, 2008 | 18.01 | 18.60 | 17.49 | 18.22 | 5,731,420 | +0.54(+3.07%) |
Sep 29, 2008 | 20.06 | 20.14 | 17.44 | 17.67 | 4,862,602 | -2.80(-13.66%) |
Sep 26, 2008 | 21.23 | 21.28 | 20.08 | 20.47 | 0 | -1.17(-5.41%) |
Sep 25, 2008 | 21.42 | 21.87 | 21.03 | 21.64 | 3,969,042 | +0.24(+1.14%) |
Sep 24, 2008 | 21.74 | 21.74 | 21.20 | 21.39 | 1,989,751 | -0.09(-0.40%) |
Sep 23, 2008 | 22.33 | 22.33 | 21.28 | 21.48 | 2,058,243 | -0.46(-2.08%) |
Sep 22, 2008 | 22.47 | 22.68 | 21.80 | 21.94 | 1,899,028 | -0.62(-2.73%) |
Sep 19, 2008 | 22.16 | 24.46 | 21.41 | 22.55 | 0 | +1.16(+5.42%) |
Sep 18, 2008 | 21.33 | 21.90 | 20.13 | 21.39 | 5,762,671 | +0.31(+1.46%) |
Sep 17, 2008 | 22.27 | 22.40 | 21.09 | 21.09 | 4,535,767 | -1.50(-6.64%) |
Sep 16, 2008 | 22.42 | 22.66 | 20.91 | 22.59 | 7,069,448 | -0.43(-1.86%) |
Sep 15, 2008 | 23.24 | 24.28 | 22.82 | 23.01 | 2,853,158 | -1.24(-5.10%) |
Sep 12, 2008 | 23.16 | 24.37 | 23.11 | 24.25 | 2,172,104 | +0.77(+3.28%) |
Sep 11, 2008 | 22.76 | 23.48 | 22.11 | 23.48 | 3,049,343 | +0.50(+2.19%) |
Sep 10, 2008 | 22.34 | 23.32 | 21.98 | 22.98 | 6,214,454 | +0.73(+3.28%) |
Sep 09, 2008 | 23.91 | 23.91 | 22.25 | 22.25 | 4,886,253 | -1.89(-7.81%) |
Sep 08, 2008 | 24.34 | 25.44 | 23.74 | 24.13 | 3,287,083 | +0.21(+0.87%) |
Sep 05, 2008 | 23.76 | 24.08 | 23.30 | 23.93 | 0 | -0.04(-0.16%) |
Sep 04, 2008 | 25.44 | 25.69 | 23.92 | 23.96 | 4,828,899 | -1.60(-6.27%) |
Sep 03, 2008 | 25.81 | 26.22 | 25.07 | 25.57 | 2,394,660 | -0.21(-0.83%) |
Sep 02, 2008 | 26.10 | 26.36 | 25.65 | 25.78 | 2,211,083 | -0.29(-1.10%) |
Aug 29, 2008 | 26.31 | 26.69 | 26.05 | 26.07 | 0 | -0.40(-1.50%) |
Aug 28, 2008 | 26.13 | 26.46 | 25.97 | 26.46 | 1,401,012 | +0.50(+1.94%) |
Aug 27, 2008 | 25.43 | 26.07 | 25.43 | 25.96 | 2,057,321 | +0.53(+2.08%) |
Aug 26, 2008 | 25.47 | 25.73 | 24.91 | 25.43 | 2,962,222 | -0.14(-0.54%) |
Aug 25, 2008 | 26.01 | 26.01 | 25.31 | 25.57 | 898,677 | -0.52(-1.98%) |
Aug 22, 2008 | 25.99 | 26.30 | 25.92 | 26.09 | 0 | +0.24(+0.92%) |
Aug 21, 2008 | 25.89 | 26.11 | 25.34 | 25.85 | 2,049,890 | -0.19(-0.75%) |
Aug 20, 2008 | 26.15 | 26.38 | 25.74 | 26.05 | 2,107,223 | +0.02(+0.08%) |
Aug 19, 2008 | 26.01 | 26.24 | 25.91 | 26.02 | 1,315,486 | -0.13(-0.50%) |
Aug 18, 2008 | 26.23 | 26.54 | 26.01 | 26.15 | 1,116,394 | +0.05(+0.20%) |
Aug 15, 2008 | 26.60 | 26.69 | 25.78 | 26.10 | 0 | -0.48(-1.80%) |
Aug 14, 2008 | 26.33 | 26.87 | 26.33 | 26.58 | 2,338,260 | +0.08(+0.29%) |
Aug 13, 2008 | 25.62 | 26.58 | 25.37 | 26.50 | 2,121,245 | +0.89(+3.46%) |
Aug 12, 2008 | 25.74 | 25.99 | 25.49 | 25.62 | 1,895,939 | +0.02(+0.10%) |
Aug 11, 2008 | 25.19 | 25.78 | 25.03 | 25.59 | 2,695,943 | +0.37(+1.48%) |
Aug 08, 2008 | 24.95 | 25.43 | 24.67 | 25.22 | 1,539,666 | +0.21(+0.84%) |
Aug 07, 2008 | 25.36 | 25.42 | 24.92 | 25.01 | 1,236,973 | -0.44(-1.71%) |
Aug 06, 2008 | 25.07 | 25.67 | 24.89 | 25.45 | 1,391,053 | +0.29(+1.16%) |
Aug 05, 2008 | 25.03 | 25.19 | 24.44 | 25.16 | 3,418,162 | +0.12(+0.48%) |
Aug 04, 2008 | 26.23 | 26.70 | 24.79 | 25.03 | 4,637,637 | -1.26(-4.80%) |