Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.81 | 12.41 | 11.46 | 12.24 | 4,649,574 | +0.34(+2.86%) |
Oct 30, 2008 | 11.49 | 12.19 | 11.40 | 11.90 | 5,941,446 | +0.57(+5.03%) |
Oct 29, 2008 | 11.50 | 11.76 | 11.02 | 11.33 | 10,323,291 | -0.16(-1.39%) |
Oct 28, 2008 | 11.40 | 11.73 | 10.54 | 11.49 | 8,815,167 | +0.07(+0.61%) |
Oct 27, 2008 | 12.52 | 12.59 | 11.28 | 11.42 | 6,389,461 | -1.30(-10.22%) |
Oct 24, 2008 | 12.17 | 12.75 | 11.33 | 12.72 | 5,262,929 | -0.34(-2.60%) |
Oct 23, 2008 | 13.81 | 13.94 | 12.49 | 13.06 | 7,702,688 | -0.75(-5.43%) |
Oct 22, 2008 | 14.06 | 14.18 | 13.62 | 13.81 | 3,819,616 | -0.53(-3.70%) |
Oct 21, 2008 | 14.55 | 14.70 | 14.09 | 14.34 | 4,042,660 | -0.36(-2.45%) |
Oct 20, 2008 | 14.49 | 14.88 | 14.13 | 14.70 | 2,908,068 | +0.60(+4.26%) |
Oct 17, 2008 | 14.26 | 14.96 | 13.84 | 14.10 | 4,322,423 | -0.53(-3.62%) |
Oct 16, 2008 | 14.51 | 14.75 | 13.21 | 14.63 | 5,406,256 | +0.22(+1.53%) |
Oct 15, 2008 | 15.16 | 15.44 | 14.19 | 14.41 | 5,270,921 | -1.01(-6.55%) |
Oct 14, 2008 | 16.55 | 17.00 | 15.21 | 15.42 | 5,577,713 | -0.78(-4.81%) |
Oct 13, 2008 | 15.30 | 16.33 | 15.19 | 16.20 | 4,271,925 | +1.61(+11.03%) |
Oct 10, 2008 | 14.16 | 15.24 | 13.30 | 14.59 | 10,472,005 | -0.10(-0.68%) |
Oct 09, 2008 | 15.81 | 16.53 | 14.22 | 14.69 | 7,276,628 | -1.50(-9.26%) |
Oct 08, 2008 | 14.79 | 16.80 | 14.50 | 16.19 | 8,018,773 | +0.82(+5.34%) |
Oct 07, 2008 | 15.98 | 16.29 | 15.32 | 15.37 | 5,024,311 | -0.76(-4.71%) |
Oct 06, 2008 | 16.49 | 16.49 | 15.00 | 16.13 | 8,912,269 | -0.63(-3.76%) |
Oct 03, 2008 | 17.88 | 18.14 | 16.66 | 16.76 | 6,212,477 | -0.99(-5.58%) |
Oct 02, 2008 | 18.40 | 18.83 | 17.51 | 17.75 | 6,605,844 | -0.71(-3.85%) |
Oct 01, 2008 | 19.09 | 19.15 | 18.02 | 18.46 | 4,331,882 | -0.87(-4.50%) |
Sep 30, 2008 | 19.17 | 19.38 | 18.79 | 19.33 | 4,978,507 | +0.56(+2.98%) |
Sep 29, 2008 | 19.73 | 19.95 | 18.75 | 18.77 | 5,996,957 | -1.23(-6.15%) |
Sep 26, 2008 | 19.94 | 20.12 | 19.44 | 20.00 | 4,756,070 | +0.01(+0.05%) |
Sep 25, 2008 | 19.68 | 20.10 | 19.52 | 19.99 | 5,096,665 | +0.28(+1.42%) |
Sep 24, 2008 | 19.40 | 19.87 | 19.25 | 19.71 | 4,578,428 | +0.23(+1.18%) |
Sep 23, 2008 | 19.08 | 19.78 | 18.96 | 19.48 | 5,718,145 | +0.36(+1.88%) |
Sep 22, 2008 | 19.28 | 19.66 | 18.97 | 19.12 | 5,541,903 | -0.54(-2.75%) |
Sep 19, 2008 | 20.34 | 20.75 | 19.12 | 19.66 | 7,544,544 | -0.47(-2.33%) |
Sep 18, 2008 | 19.18 | 20.13 | 18.75 | 20.13 | 6,537,735 | +1.17(+6.17%) |
Sep 17, 2008 | 19.46 | 19.74 | 18.89 | 18.96 | 7,363,167 | -0.61(-3.12%) |
Sep 16, 2008 | 19.49 | 19.85 | 18.79 | 19.57 | 5,713,330 | +0.25(+1.29%) |
Sep 15, 2008 | 19.01 | 19.75 | 19.00 | 19.32 | 5,481,173 | -0.49(-2.47%) |
Sep 12, 2008 | 18.70 | 20.15 | 18.53 | 19.81 | 11,246,812 | +0.99(+5.26%) |
Sep 11, 2008 | 18.00 | 18.83 | 17.83 | 18.82 | 6,215,457 | +0.52(+2.84%) |
Sep 10, 2008 | 18.91 | 18.91 | 17.90 | 18.30 | 8,602,191 | -0.32(-1.72%) |
Sep 09, 2008 | 19.39 | 19.48 | 18.49 | 18.62 | 5,915,379 | -0.76(-3.92%) |
Sep 08, 2008 | 19.90 | 20.04 | 19.14 | 19.38 | 4,047,456 | -0.43(-2.17%) |
Sep 05, 2008 | 19.03 | 19.90 | 18.91 | 19.81 | 5,827,814 | +0.63(+3.28%) |
Sep 04, 2008 | 19.88 | 19.90 | 19.11 | 19.18 | 5,292,473 | -0.82(-4.10%) |
Sep 03, 2008 | 20.47 | 20.60 | 19.66 | 20.00 | 7,164,950 | -0.49(-2.39%) |
Sep 02, 2008 | 21.56 | 21.86 | 20.26 | 20.49 | 5,762,814 | -0.73(-3.44%) |
Aug 29, 2008 | 21.30 | 21.71 | 21.03 | 21.22 | 1,899,135 | -0.20(-0.93%) |
Aug 28, 2008 | 21.15 | 21.46 | 20.98 | 21.42 | 3,124,133 | +0.48(+2.29%) |
Aug 27, 2008 | 20.68 | 21.26 | 20.40 | 20.94 | 3,916,050 | +0.38(+1.85%) |
Aug 26, 2008 | 20.35 | 20.60 | 20.19 | 20.56 | 2,107,663 | +0.26(+1.28%) |
Aug 25, 2008 | 20.40 | 20.50 | 20.12 | 20.30 | 2,244,493 | -0.37(-1.79%) |
Aug 22, 2008 | 20.59 | 20.67 | 20.04 | 20.67 | 3,344,272 | +0.42(+2.07%) |
Aug 21, 2008 | 20.05 | 20.38 | 19.94 | 20.25 | 2,543,309 | +0.04(+0.20%) |
Aug 20, 2008 | 20.56 | 20.80 | 19.93 | 20.21 | 3,248,107 | -0.20(-0.98%) |
Aug 19, 2008 | 20.01 | 20.63 | 20.00 | 20.41 | 3,655,452 | +0.28(+1.39%) |
Aug 18, 2008 | 20.22 | 20.65 | 19.98 | 20.13 | 4,517,987 | +0.02(+0.10%) |
Aug 15, 2008 | 20.27 | 20.34 | 19.95 | 20.11 | 5,456,103 | -0.07(-0.35%) |
Aug 14, 2008 | 20.40 | 20.53 | 20.04 | 20.18 | 5,400,421 | -0.18(-0.88%) |
Aug 13, 2008 | 21.25 | 21.38 | 19.98 | 20.36 | 7,573,329 | -0.59(-2.82%) |
Aug 12, 2008 | 21.11 | 21.60 | 20.68 | 20.95 | 6,719,788 | -0.13(-0.62%) |
Aug 11, 2008 | 20.63 | 21.12 | 20.32 | 21.08 | 6,785,533 | +0.38(+1.84%) |
Aug 08, 2008 | 20.30 | 20.84 | 20.20 | 20.70 | 6,546,971 | +0.82(+4.12%) |
Aug 07, 2008 | 19.35 | 20.30 | 19.27 | 19.88 | 9,444,457 | +0.32(+1.64%) |
Aug 06, 2008 | 18.72 | 19.78 | 18.45 | 19.56 | 7,397,198 | +0.76(+4.04%) |
Aug 05, 2008 | 18.44 | 18.82 | 18.13 | 18.80 | 9,304,803 | +0.63(+3.47%) |
Aug 04, 2008 | 18.41 | 18.72 | 18.02 | 18.17 | 5,765,569 | -0.46(-2.47%) |