Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 21.09 | 21.46 | 19.82 | 21.12 | 3,854,261 | -0.12(-0.55%) |
Oct 30, 2008 | 20.35 | 21.67 | 19.50 | 21.24 | 5,218,353 | +2.01(+10.45%) |
Oct 29, 2008 | 18.26 | 19.90 | 18.20 | 19.23 | 5,042,669 | +0.79(+4.29%) |
Oct 28, 2008 | 16.56 | 18.49 | 16.13 | 18.44 | 4,354,237 | +2.64(+16.74%) |
Oct 27, 2008 | 14.91 | 16.69 | 14.38 | 15.80 | 3,536,741 | +0.72(+4.74%) |
Oct 24, 2008 | 12.52 | 15.82 | 12.47 | 15.08 | 4,829,175 | +1.15(+8.27%) |
Oct 23, 2008 | 13.83 | 14.13 | 13.06 | 13.93 | 4,135,916 | +0.26(+1.89%) |
Oct 22, 2008 | 14.65 | 14.68 | 13.03 | 13.67 | 11,496,252 | +0.91(+7.10%) |
Oct 21, 2008 | 13.57 | 14.30 | 12.71 | 12.76 | 3,160,168 | -1.30(-9.25%) |
Oct 20, 2008 | 14.71 | 14.90 | 13.15 | 14.06 | 2,651,223 | -0.03(-0.24%) |
Oct 17, 2008 | 13.65 | 14.77 | 13.21 | 14.10 | 2,268,651 | +0.55(+4.02%) |
Oct 16, 2008 | 13.63 | 14.14 | 12.64 | 13.55 | 2,040,036 | -0.05(-0.40%) |
Oct 15, 2008 | 14.22 | 14.51 | 13.33 | 13.61 | 2,762,214 | -0.93(-6.38%) |
Oct 14, 2008 | 16.80 | 17.37 | 14.51 | 14.53 | 2,424,554 | -1.82(-11.13%) |
Oct 13, 2008 | 16.01 | 16.65 | 15.06 | 16.35 | 2,209,875 | +2.02(+14.12%) |
Oct 10, 2008 | 12.95 | 15.25 | 12.77 | 14.33 | 4,996,022 | +0.40(+2.84%) |
Oct 09, 2008 | 14.58 | 14.65 | 13.23 | 13.94 | 2,371,126 | +0.03(+0.20%) |
Oct 08, 2008 | 13.61 | 14.96 | 12.61 | 13.91 | 5,146,762 | -0.27(-1.92%) |
Oct 07, 2008 | 14.83 | 16.11 | 13.84 | 14.18 | 3,878,424 | -0.57(-3.88%) |
Oct 06, 2008 | 14.30 | 14.98 | 14.02 | 14.75 | 4,252,346 | -0.63(-4.08%) |
Oct 03, 2008 | 17.04 | 17.04 | 15.38 | 15.38 | 4,322,603 | -1.06(-6.43%) |
Oct 02, 2008 | 17.10 | 17.58 | 16.40 | 16.44 | 2,900,559 | -1.17(-6.62%) |
Oct 01, 2008 | 17.89 | 18.49 | 17.44 | 17.60 | 1,612,378 | -0.55(-3.04%) |
Sep 30, 2008 | 17.52 | 18.20 | 17.51 | 18.15 | 1,907,352 | +0.44(+2.46%) |
Sep 29, 2008 | 19.26 | 19.39 | 16.14 | 17.72 | 4,159,293 | -2.07(-10.47%) |
Sep 26, 2008 | 20.14 | 20.78 | 18.95 | 19.79 | 0 | -1.27(-6.02%) |
Sep 25, 2008 | 19.76 | 21.18 | 19.13 | 21.06 | 2,434,229 | +1.32(+6.66%) |
Sep 24, 2008 | 19.76 | 21.42 | 19.53 | 19.74 | 2,193,758 | +0.13(+0.66%) |
Sep 23, 2008 | 19.60 | 20.52 | 19.28 | 19.61 | 3,228,985 | +0.14(+0.70%) |
Sep 22, 2008 | 20.48 | 20.49 | 19.10 | 19.47 | 3,234,031 | -1.05(-5.11%) |
Sep 19, 2008 | 20.14 | 21.12 | 18.00 | 20.52 | 0 | +1.61(+8.50%) |
Sep 18, 2008 | 19.28 | 19.32 | 15.45 | 18.92 | 8,283,199 | -0.11(-0.57%) |
Sep 17, 2008 | 21.66 | 21.66 | 17.91 | 19.03 | 7,676,587 | -2.77(-12.70%) |
Sep 16, 2008 | 21.80 | 21.94 | 20.10 | 21.79 | 5,203,787 | -1.15(-5.02%) |
Sep 15, 2008 | 23.18 | 24.48 | 21.81 | 22.94 | 2,972,555 | -1.55(-6.32%) |
Sep 12, 2008 | 23.30 | 24.52 | 22.59 | 24.49 | 2,242,772 | +1.15(+4.93%) |
Sep 11, 2008 | 22.44 | 23.84 | 22.08 | 23.34 | 2,518,877 | +0.20(+0.88%) |
Sep 10, 2008 | 22.13 | 23.30 | 22.11 | 23.13 | 2,266,975 | +1.01(+4.56%) |
Sep 09, 2008 | 23.90 | 24.74 | 21.47 | 22.13 | 3,215,706 | -1.66(-6.99%) |
Sep 08, 2008 | 24.95 | 25.29 | 22.66 | 23.79 | 2,686,706 | -0.86(-3.48%) |
Sep 05, 2008 | 23.92 | 24.81 | 23.55 | 24.65 | 0 | +0.44(+1.80%) |
Sep 04, 2008 | 26.45 | 26.45 | 24.01 | 24.21 | 3,580,664 | -2.32(-8.73%) |
Sep 03, 2008 | 25.98 | 27.09 | 25.21 | 26.53 | 3,359,086 | +0.28(+1.06%) |
Sep 02, 2008 | 27.26 | 27.43 | 25.59 | 26.25 | 2,385,390 | -0.80(-2.97%) |
Aug 29, 2008 | 26.81 | 27.30 | 26.30 | 27.05 | 1,336,967 | +0.09(+0.33%) |
Aug 28, 2008 | 26.47 | 27.19 | 26.05 | 26.96 | 1,774,701 | +0.74(+2.81%) |
Aug 27, 2008 | 25.01 | 26.51 | 24.98 | 26.23 | 3,128,137 | +1.03(+4.08%) |
Aug 26, 2008 | 25.85 | 26.47 | 24.93 | 25.20 | 2,023,476 | -0.66(-2.56%) |
Aug 25, 2008 | 26.57 | 26.88 | 25.72 | 25.86 | 2,016,950 | -0.67(-2.52%) |
Aug 22, 2008 | 27.02 | 27.32 | 26.37 | 26.53 | 2,143,265 | +0.13(+0.49%) |
Aug 21, 2008 | 25.38 | 26.81 | 25.38 | 26.40 | 2,508,993 | +0.50(+1.92%) |
Aug 20, 2008 | 27.26 | 27.33 | 25.69 | 25.90 | 3,252,915 | -1.23(-4.52%) |
Aug 19, 2008 | 28.01 | 28.09 | 26.64 | 27.13 | 2,381,765 | -1.29(-4.53%) |
Aug 18, 2008 | 27.05 | 28.52 | 26.26 | 28.42 | 3,533,391 | +1.27(+4.70%) |
Aug 15, 2008 | 24.48 | 27.94 | 24.48 | 27.14 | 7,408,372 | +2.35(+9.48%) |
Aug 14, 2008 | 24.73 | 24.87 | 24.00 | 24.79 | 1,464,432 | +0.24(+0.97%) |
Aug 13, 2008 | 24.02 | 24.75 | 22.98 | 24.55 | 2,236,481 | +0.78(+3.27%) |
Aug 12, 2008 | 24.18 | 24.69 | 23.65 | 23.77 | 3,331,623 | -0.59(-2.43%) |
Aug 11, 2008 | 25.21 | 25.38 | 24.11 | 24.37 | 2,677,885 | -0.78(-3.12%) |
Aug 08, 2008 | 23.99 | 25.21 | 23.49 | 25.15 | 2,683,192 | +1.52(+6.43%) |
Aug 07, 2008 | 23.59 | 24.80 | 23.17 | 23.63 | 3,364,516 | -1.03(-4.17%) |
Aug 06, 2008 | 23.84 | 24.84 | 23.09 | 24.66 | 2,850,904 | +1.22(+5.20%) |
Aug 05, 2008 | 23.45 | 23.98 | 22.73 | 23.44 | 2,633,940 | +0.03(+0.15%) |
Aug 04, 2008 | 24.54 | 24.54 | 22.90 | 23.41 | 2,037,519 | -0.65(-2.72%) |