Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 18.18 | 18.46 | 17.54 | 18.00 | 2,081,033 | -1.46(-7.51%) |
Oct 30, 2008 | 19.80 | 20.07 | 19.05 | 19.46 | 2,356,201 | +1.34(+7.38%) |
Oct 29, 2008 | 18.18 | 18.78 | 17.89 | 18.13 | 3,238,654 | +1.59(+9.63%) |
Oct 28, 2008 | 14.54 | 16.53 | 14.54 | 16.53 | 2,429,881 | +2.71(+19.61%) |
Oct 27, 2008 | 14.50 | 14.64 | 13.81 | 13.82 | 1,345,650 | -1.16(-7.76%) |
Oct 24, 2008 | 14.54 | 15.46 | 14.54 | 14.99 | 1,854,895 | -0.49(-3.15%) |
Oct 23, 2008 | 15.41 | 15.73 | 14.69 | 15.47 | 1,706,075 | -0.25(-1.57%) |
Oct 22, 2008 | 16.35 | 16.99 | 15.32 | 15.72 | 1,767,835 | -1.10(-6.57%) |
Oct 21, 2008 | 17.25 | 17.28 | 16.67 | 16.82 | 2,061,451 | -0.12(-0.73%) |
Oct 20, 2008 | 16.08 | 16.95 | 16.08 | 16.95 | 1,461,088 | +1.05(+6.63%) |
Oct 17, 2008 | 15.68 | 16.45 | 15.37 | 15.89 | 0 | +0.20(+1.30%) |
Oct 16, 2008 | 15.50 | 16.35 | 14.40 | 15.69 | 2,139,380 | +0.74(+4.96%) |
Oct 15, 2008 | 17.08 | 17.08 | 14.83 | 14.95 | 2,159,258 | -2.38(-13.75%) |
Oct 14, 2008 | 18.16 | 18.90 | 16.78 | 17.33 | 2,004,201 | +0.66(+3.97%) |
Oct 13, 2008 | 16.58 | 16.74 | 15.99 | 16.67 | 2,572,514 | +1.99(+13.56%) |
Oct 10, 2008 | 15.67 | 15.67 | 13.77 | 14.68 | 3,290,047 | -1.17(-7.38%) |
Oct 09, 2008 | 17.07 | 17.52 | 15.61 | 15.85 | 3,046,498 | -0.86(-5.17%) |
Oct 08, 2008 | 17.25 | 17.25 | 16.18 | 16.72 | 2,804,136 | -0.81(-4.60%) |
Oct 07, 2008 | 17.88 | 18.32 | 17.44 | 17.52 | 2,583,022 | -0.89(-4.85%) |
Oct 06, 2008 | 18.60 | 18.73 | 17.65 | 18.42 | 1,964,069 | -0.94(-4.84%) |
Oct 03, 2008 | 19.92 | 20.05 | 19.26 | 19.35 | 0 | -0.70(-3.48%) |
Oct 02, 2008 | 21.04 | 21.07 | 20.02 | 20.05 | 1,025,041 | -1.46(-6.79%) |
Oct 01, 2008 | 21.77 | 21.86 | 21.38 | 21.51 | 1,188,465 | -0.37(-1.69%) |
Sep 30, 2008 | 21.09 | 22.07 | 21.09 | 21.88 | 1,028,334 | +0.86(+4.08%) |
Sep 29, 2008 | 21.92 | 22.13 | 20.50 | 21.03 | 1,642,170 | -2.23(-9.59%) |
Sep 26, 2008 | 22.71 | 23.28 | 22.66 | 23.26 | 0 | +0.23(+0.98%) |
Sep 25, 2008 | 22.58 | 23.27 | 22.57 | 23.03 | 1,089,656 | +0.17(+0.76%) |
Sep 24, 2008 | 23.11 | 23.26 | 22.75 | 22.86 | 951,001 | -0.11(-0.48%) |
Sep 23, 2008 | 23.04 | 23.66 | 22.57 | 22.97 | 1,049,503 | -0.36(-1.53%) |
Sep 22, 2008 | 23.80 | 24.92 | 23.21 | 23.32 | 1,006,924 | -0.33(-1.41%) |
Sep 19, 2008 | 23.08 | 23.83 | 22.75 | 23.66 | 0 | +1.47(+6.62%) |
Sep 18, 2008 | 21.85 | 22.66 | 21.51 | 22.19 | 3,720,503 | +0.39(+1.77%) |
Sep 17, 2008 | 22.80 | 22.80 | 21.72 | 21.80 | 1,729,921 | -1.54(-6.60%) |
Sep 16, 2008 | 22.84 | 23.37 | 22.48 | 23.34 | 1,591,532 | +0.33(+1.45%) |
Sep 15, 2008 | 22.83 | 23.32 | 22.71 | 23.01 | 1,248,976 | -0.78(-3.27%) |
Sep 12, 2008 | 23.60 | 23.82 | 23.38 | 23.79 | 0 | -0.74(-3.02%) |
Sep 11, 2008 | 24.01 | 24.54 | 23.66 | 24.53 | 1,122,684 | -0.05(-0.21%) |
Sep 10, 2008 | 24.43 | 24.82 | 24.37 | 24.58 | 3,575,773 | +1.21(+5.19%) |
Sep 09, 2008 | 23.79 | 23.96 | 23.37 | 23.37 | 1,223,466 | -1.02(-4.20%) |
Sep 08, 2008 | 24.54 | 24.56 | 23.97 | 24.39 | 1,632,566 | -0.15(-0.62%) |
Sep 05, 2008 | 24.42 | 24.59 | 24.03 | 24.54 | 0 | +0.67(+2.80%) |
Sep 04, 2008 | 24.34 | 24.39 | 23.81 | 23.87 | 1,498,768 | +0.04(+0.15%) |
Sep 03, 2008 | 23.61 | 23.85 | 23.48 | 23.84 | 1,452,492 | +1.05(+4.63%) |
Sep 02, 2008 | 22.87 | 23.48 | 22.73 | 22.78 | 1,566,095 | -0.88(-3.72%) |
Aug 29, 2008 | 23.69 | 23.97 | 23.48 | 23.66 | 0 | +0.01(+0.06%) |
Aug 28, 2008 | 23.37 | 23.71 | 23.37 | 23.65 | 440,495 | +0.02(+0.09%) |
Aug 27, 2008 | 23.63 | 23.72 | 23.41 | 23.63 | 517,118 | -0.36(-1.49%) |
Aug 26, 2008 | 23.66 | 24.06 | 23.66 | 23.98 | 593,887 | +0.50(+2.14%) |
Aug 25, 2008 | 23.56 | 23.83 | 23.34 | 23.48 | 683,777 | +0.00(+0.00%) |
Aug 22, 2008 | 23.33 | 23.49 | 23.18 | 23.48 | 0 | -0.13(-0.55%) |
Aug 21, 2008 | 23.55 | 23.70 | 23.29 | 23.61 | 432,703 | -0.12(-0.49%) |
Aug 20, 2008 | 23.44 | 23.75 | 23.42 | 23.73 | 663,720 | -0.04(-0.15%) |
Aug 19, 2008 | 23.84 | 23.98 | 23.57 | 23.77 | 1,454,503 | -0.52(-2.15%) |
Aug 18, 2008 | 24.70 | 24.70 | 24.08 | 24.29 | 416,658 | -0.33(-1.36%) |
Aug 15, 2008 | 24.41 | 24.66 | 24.41 | 24.62 | 0 | +0.17(+0.71%) |
Aug 14, 2008 | 24.56 | 24.59 | 24.08 | 24.45 | 1,331,904 | -0.04(-0.15%) |
Aug 13, 2008 | 24.64 | 24.67 | 24.22 | 24.49 | 1,548,898 | -0.04(-0.15%) |
Aug 12, 2008 | 24.49 | 24.66 | 24.35 | 24.52 | 1,437,969 | +0.48(+2.00%) |
Aug 11, 2008 | 23.87 | 24.25 | 23.87 | 24.04 | 1,435,553 | +0.41(+1.72%) |
Aug 08, 2008 | 22.73 | 23.71 | 22.68 | 23.63 | 1,506,352 | +0.91(+4.00%) |
Aug 07, 2008 | 22.77 | 23.05 | 22.68 | 22.73 | 884,757 | -0.41(-1.79%) |
Aug 06, 2008 | 23.13 | 23.24 | 22.67 | 23.14 | 953,590 | +0.20(+0.86%) |
Aug 05, 2008 | 22.17 | 22.97 | 22.17 | 22.94 | 817,529 | +0.91(+4.12%) |
Aug 04, 2008 | 22.24 | 22.24 | 21.85 | 22.04 | 1,431,979 | -1.17(-5.04%) |