Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.95 | 16.38 | 15.63 | 16.09 | 3,563,004 | +0.18(+1.11%) |
Oct 30, 2008 | 15.26 | 15.96 | 15.17 | 15.91 | 3,621,686 | +1.08(+7.31%) |
Oct 29, 2008 | 14.41 | 15.80 | 14.41 | 14.82 | 4,028,181 | +0.07(+0.45%) |
Oct 28, 2008 | 13.48 | 15.09 | 13.32 | 14.76 | 4,790,692 | +1.50(+11.30%) |
Oct 27, 2008 | 13.16 | 13.87 | 12.76 | 13.26 | 3,890,851 | -0.04(-0.30%) |
Oct 24, 2008 | 12.97 | 13.80 | 12.83 | 13.30 | 4,056,784 | -0.51(-3.67%) |
Oct 23, 2008 | 14.10 | 14.46 | 13.26 | 13.81 | 5,272,495 | -0.38(-2.68%) |
Oct 22, 2008 | 15.36 | 15.36 | 13.78 | 14.19 | 4,372,615 | -1.17(-7.62%) |
Oct 21, 2008 | 15.85 | 16.00 | 15.34 | 15.36 | 4,140,837 | -0.59(-3.68%) |
Oct 20, 2008 | 15.56 | 16.33 | 15.48 | 15.94 | 3,411,174 | +0.20(+1.25%) |
Oct 17, 2008 | 15.87 | 16.55 | 15.51 | 15.75 | 3,193,994 | -0.56(-3.42%) |
Oct 16, 2008 | 15.58 | 16.34 | 14.76 | 16.30 | 4,497,634 | +0.72(+4.65%) |
Oct 15, 2008 | 17.00 | 17.72 | 15.58 | 15.58 | 3,841,091 | -1.86(-10.68%) |
Oct 14, 2008 | 18.73 | 18.73 | 16.86 | 17.44 | 6,408,181 | +0.16(+0.91%) |
Oct 13, 2008 | 16.98 | 18.33 | 16.24 | 17.29 | 5,362,302 | +0.68(+4.09%) |
Oct 10, 2008 | 15.21 | 17.25 | 14.56 | 16.61 | 7,477,956 | +0.73(+4.62%) |
Oct 09, 2008 | 16.96 | 17.29 | 15.80 | 15.87 | 4,513,331 | -0.94(-5.57%) |
Oct 08, 2008 | 15.94 | 17.59 | 15.75 | 16.81 | 5,722,072 | +0.41(+2.47%) |
Oct 07, 2008 | 18.11 | 18.22 | 16.36 | 16.40 | 5,731,841 | -1.37(-7.72%) |
Oct 06, 2008 | 17.66 | 17.95 | 16.72 | 17.78 | 4,308,867 | -0.32(-1.79%) |
Oct 03, 2008 | 18.85 | 19.16 | 18.06 | 18.10 | 0 | -0.45(-2.40%) |
Oct 02, 2008 | 19.89 | 19.96 | 18.51 | 18.55 | 3,447,065 | -1.56(-7.76%) |
Oct 01, 2008 | 20.51 | 20.51 | 19.69 | 20.11 | 4,067,269 | -0.43(-2.07%) |
Sep 30, 2008 | 20.09 | 20.54 | 19.68 | 20.53 | 3,526,339 | +0.86(+4.35%) |
Sep 29, 2008 | 20.86 | 21.07 | 19.07 | 19.68 | 5,009,837 | -1.55(-7.32%) |
Sep 26, 2008 | 21.28 | 21.32 | 20.63 | 21.23 | 0 | -0.11(-0.52%) |
Sep 25, 2008 | 21.48 | 21.62 | 21.13 | 21.34 | 3,770,275 | +0.05(+0.24%) |
Sep 24, 2008 | 21.59 | 21.59 | 20.93 | 21.29 | 3,825,853 | -0.30(-1.38%) |
Sep 23, 2008 | 22.77 | 23.09 | 21.52 | 21.59 | 3,406,864 | -1.16(-5.10%) |
Sep 22, 2008 | 23.15 | 23.29 | 22.65 | 22.75 | 2,338,399 | -0.65(-2.77%) |
Sep 19, 2008 | 21.60 | 23.88 | 21.27 | 23.40 | 0 | +1.45(+6.60%) |
Sep 18, 2008 | 23.06 | 23.25 | 20.86 | 21.95 | 6,865,582 | -0.86(-3.75%) |
Sep 17, 2008 | 23.30 | 23.61 | 22.78 | 22.80 | 4,153,187 | -0.73(-3.10%) |
Sep 16, 2008 | 22.98 | 23.59 | 22.26 | 23.53 | 4,642,871 | +0.65(+2.85%) |
Sep 15, 2008 | 22.66 | 23.51 | 22.66 | 22.88 | 2,890,663 | -0.71(-3.00%) |
Sep 12, 2008 | 23.05 | 23.68 | 22.83 | 23.59 | 3,651,975 | +0.36(+1.55%) |
Sep 11, 2008 | 22.90 | 23.26 | 22.53 | 23.23 | 2,255,821 | +0.13(+0.57%) |
Sep 10, 2008 | 22.81 | 23.32 | 22.72 | 23.10 | 2,382,398 | +0.51(+2.26%) |
Sep 09, 2008 | 23.70 | 23.76 | 22.59 | 22.59 | 3,923,675 | -0.93(-3.96%) |
Sep 08, 2008 | 23.56 | 23.90 | 23.29 | 23.52 | 4,073,114 | +0.39(+1.71%) |
Sep 05, 2008 | 23.37 | 23.49 | 22.93 | 23.12 | 0 | -0.29(-1.25%) |
Sep 04, 2008 | 24.83 | 24.97 | 23.40 | 23.42 | 4,752,944 | -1.67(-6.66%) |
Sep 03, 2008 | 24.87 | 25.20 | 24.81 | 25.09 | 3,602,154 | +0.19(+0.75%) |
Sep 02, 2008 | 25.51 | 25.97 | 24.87 | 24.90 | 2,580,082 | -0.10(-0.40%) |
Aug 29, 2008 | 25.11 | 25.40 | 24.97 | 25.00 | 0 | -0.29(-1.16%) |
Aug 28, 2008 | 24.36 | 25.32 | 24.35 | 25.30 | 2,525,153 | +1.01(+4.15%) |
Aug 27, 2008 | 24.35 | 24.46 | 24.11 | 24.29 | 2,323,499 | -0.08(-0.31%) |
Aug 26, 2008 | 24.56 | 24.56 | 24.09 | 24.36 | 2,483,380 | -0.24(-0.97%) |
Aug 25, 2008 | 25.02 | 25.11 | 24.49 | 24.60 | 1,808,703 | -0.59(-2.35%) |
Aug 22, 2008 | 24.78 | 25.19 | 24.78 | 25.19 | 0 | +0.51(+2.07%) |
Aug 21, 2008 | 24.43 | 24.79 | 24.23 | 24.68 | 1,673,364 | -0.20(-0.81%) |
Aug 20, 2008 | 24.56 | 24.92 | 24.29 | 24.89 | 2,091,279 | +0.22(+0.90%) |
Aug 19, 2008 | 25.03 | 25.19 | 24.52 | 24.66 | 2,268,695 | -0.53(-2.11%) |
Aug 18, 2008 | 25.53 | 25.57 | 25.04 | 25.19 | 1,873,746 | -0.20(-0.80%) |
Aug 15, 2008 | 24.91 | 25.47 | 24.85 | 25.40 | 0 | +0.53(+2.14%) |
Aug 14, 2008 | 24.48 | 25.13 | 24.38 | 24.86 | 2,054,784 | +0.03(+0.12%) |
Aug 13, 2008 | 25.20 | 25.21 | 24.44 | 24.83 | 2,574,380 | -0.47(-1.86%) |
Aug 12, 2008 | 24.38 | 25.49 | 24.38 | 25.31 | 3,519,143 | +0.12(+0.46%) |
Aug 11, 2008 | 25.13 | 25.52 | 24.92 | 25.19 | 2,666,865 | +0.08(+0.32%) |
Aug 08, 2008 | 24.51 | 25.19 | 24.35 | 25.11 | 3,006,067 | +0.57(+2.33%) |
Aug 07, 2008 | 25.13 | 25.18 | 24.48 | 24.54 | 2,435,482 | -0.85(-3.33%) |
Aug 06, 2008 | 24.58 | 25.43 | 24.48 | 25.38 | 2,868,199 | +0.75(+3.06%) |
Aug 05, 2008 | 24.41 | 24.74 | 24.34 | 24.63 | 3,146,809 | +0.44(+1.82%) |
Aug 04, 2008 | 24.53 | 24.54 | 24.10 | 24.19 | 2,538,372 | -0.40(-1.63%) |