Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 18.56 | 18.84 | 17.90 | 18.37 | 2,039,330 | -1.49(-7.51%) |
Oct 30, 2008 | 20.21 | 20.48 | 19.44 | 19.86 | 2,308,985 | +1.36(+7.38%) |
Oct 29, 2008 | 18.55 | 19.16 | 18.25 | 18.50 | 3,173,754 | +1.62(+9.63%) |
Oct 28, 2008 | 14.83 | 16.87 | 14.83 | 16.87 | 2,381,188 | +2.77(+19.61%) |
Oct 27, 2008 | 14.80 | 14.94 | 14.09 | 14.11 | 1,318,684 | -1.19(-7.76%) |
Oct 24, 2008 | 14.83 | 15.77 | 14.83 | 15.29 | 1,817,724 | -0.50(-3.15%) |
Oct 23, 2008 | 15.73 | 16.06 | 14.99 | 15.79 | 1,671,886 | -0.25(-1.57%) |
Oct 22, 2008 | 16.69 | 17.34 | 15.63 | 16.04 | 1,732,409 | -1.13(-6.57%) |
Oct 21, 2008 | 17.61 | 17.64 | 17.01 | 17.17 | 2,020,141 | -0.13(-0.73%) |
Oct 20, 2008 | 16.41 | 17.30 | 16.41 | 17.30 | 1,431,809 | +1.08(+6.63%) |
Oct 17, 2008 | 16.00 | 16.78 | 15.69 | 16.22 | 0 | +0.21(+1.30%) |
Oct 16, 2008 | 15.82 | 16.69 | 14.70 | 16.01 | 2,096,508 | +0.76(+4.96%) |
Oct 15, 2008 | 17.43 | 17.43 | 15.13 | 15.26 | 2,115,988 | -2.43(-13.75%) |
Oct 14, 2008 | 18.53 | 19.29 | 17.13 | 17.69 | 1,964,038 | +0.67(+3.97%) |
Oct 13, 2008 | 16.92 | 17.08 | 16.32 | 17.01 | 2,520,962 | +2.03(+13.56%) |
Oct 10, 2008 | 15.99 | 15.99 | 14.05 | 14.98 | 3,224,117 | -1.19(-7.38%) |
Oct 09, 2008 | 17.42 | 17.87 | 15.93 | 16.18 | 2,985,448 | -0.88(-5.17%) |
Oct 08, 2008 | 17.61 | 17.61 | 16.51 | 17.06 | 2,747,943 | -0.82(-4.60%) |
Oct 07, 2008 | 18.24 | 18.70 | 17.80 | 17.88 | 2,531,260 | -0.91(-4.85%) |
Oct 06, 2008 | 18.98 | 19.11 | 18.01 | 18.79 | 1,924,710 | -0.96(-4.84%) |
Oct 03, 2008 | 20.33 | 20.46 | 19.65 | 19.75 | 0 | -0.71(-3.48%) |
Oct 02, 2008 | 21.47 | 21.50 | 20.43 | 20.46 | 1,004,500 | -1.49(-6.79%) |
Oct 01, 2008 | 22.21 | 22.31 | 21.82 | 21.95 | 1,164,649 | -0.38(-1.69%) |
Sep 30, 2008 | 21.52 | 22.52 | 21.52 | 22.33 | 1,007,727 | +0.88(+4.08%) |
Sep 29, 2008 | 22.37 | 22.58 | 20.91 | 21.46 | 1,609,262 | -2.28(-9.59%) |
Sep 26, 2008 | 23.18 | 23.75 | 23.12 | 23.73 | 0 | +0.23(+0.98%) |
Sep 25, 2008 | 23.04 | 23.75 | 23.04 | 23.50 | 1,067,821 | +0.18(+0.76%) |
Sep 24, 2008 | 23.58 | 23.73 | 23.21 | 23.32 | 931,943 | -0.11(-0.47%) |
Sep 23, 2008 | 23.51 | 24.14 | 23.04 | 23.44 | 1,028,471 | -0.36(-1.53%) |
Sep 22, 2008 | 24.29 | 25.43 | 23.69 | 23.80 | 986,746 | -0.34(-1.41%) |
Sep 19, 2008 | 23.55 | 24.32 | 23.21 | 24.14 | 0 | +1.50(+6.62%) |
Sep 18, 2008 | 22.29 | 23.12 | 21.95 | 22.64 | 3,645,947 | +0.39(+1.77%) |
Sep 17, 2008 | 23.27 | 23.27 | 22.17 | 22.25 | 1,695,255 | -1.57(-6.60%) |
Sep 16, 2008 | 23.31 | 23.85 | 22.94 | 23.82 | 1,559,639 | +0.34(+1.45%) |
Sep 15, 2008 | 23.29 | 23.80 | 23.18 | 23.48 | 1,223,948 | -0.79(-3.27%) |
Sep 12, 2008 | 24.08 | 24.31 | 23.86 | 24.27 | 0 | -0.76(-3.02%) |
Sep 11, 2008 | 24.50 | 25.05 | 24.15 | 25.03 | 1,100,187 | -0.05(-0.21%) |
Sep 10, 2008 | 24.93 | 25.33 | 24.87 | 25.08 | 3,504,117 | +1.24(+5.19%) |
Sep 09, 2008 | 24.27 | 24.45 | 23.84 | 23.84 | 1,198,949 | -1.05(-4.20%) |
Sep 08, 2008 | 25.05 | 25.06 | 24.46 | 24.89 | 1,599,850 | -0.16(-0.62%) |
Sep 05, 2008 | 24.92 | 25.10 | 24.52 | 25.05 | 0 | +0.68(+2.80%) |
Sep 04, 2008 | 24.84 | 24.89 | 24.30 | 24.36 | 1,468,734 | +0.04(+0.15%) |
Sep 03, 2008 | 24.10 | 24.34 | 23.96 | 24.33 | 1,423,386 | +1.08(+4.63%) |
Sep 02, 2008 | 23.34 | 23.96 | 23.20 | 23.25 | 1,534,712 | -0.90(-3.72%) |
Aug 29, 2008 | 24.17 | 24.46 | 23.96 | 24.15 | 0 | +0.01(+0.06%) |
Aug 28, 2008 | 23.85 | 24.20 | 23.85 | 24.13 | 431,668 | +0.02(+0.09%) |
Aug 27, 2008 | 24.11 | 24.21 | 23.89 | 24.11 | 506,755 | -0.36(-1.48%) |
Aug 26, 2008 | 24.15 | 24.56 | 24.15 | 24.47 | 581,986 | +0.51(+2.14%) |
Aug 25, 2008 | 24.04 | 24.32 | 23.81 | 23.96 | 670,075 | +0.00(+0.00%) |
Aug 22, 2008 | 23.81 | 23.97 | 23.65 | 23.96 | 0 | -0.13(-0.55%) |
Aug 21, 2008 | 24.03 | 24.18 | 23.76 | 24.10 | 424,032 | -0.12(-0.49%) |
Aug 20, 2008 | 23.92 | 24.24 | 23.90 | 24.21 | 650,419 | -0.04(-0.15%) |
Aug 19, 2008 | 24.33 | 24.47 | 24.05 | 24.25 | 1,425,355 | -0.53(-2.15%) |
Aug 18, 2008 | 25.21 | 25.21 | 24.57 | 24.79 | 408,309 | -0.34(-1.36%) |
Aug 15, 2008 | 24.90 | 25.16 | 24.90 | 25.13 | 0 | +0.18(+0.71%) |
Aug 14, 2008 | 25.06 | 25.10 | 24.57 | 24.95 | 1,305,214 | -0.04(-0.15%) |
Aug 13, 2008 | 25.14 | 25.17 | 24.72 | 24.99 | 1,517,859 | -0.04(-0.15%) |
Aug 12, 2008 | 24.99 | 25.16 | 24.85 | 25.02 | 1,409,154 | +0.49(+2.00%) |
Aug 11, 2008 | 24.36 | 24.74 | 24.36 | 24.53 | 1,406,786 | +0.42(+1.72%) |
Aug 08, 2008 | 23.19 | 24.20 | 23.15 | 24.12 | 1,476,166 | +0.93(+4.00%) |
Aug 07, 2008 | 23.24 | 23.52 | 23.14 | 23.19 | 867,027 | -0.42(-1.79%) |
Aug 06, 2008 | 23.61 | 23.71 | 23.13 | 23.61 | 934,481 | +0.20(+0.86%) |
Aug 05, 2008 | 22.62 | 23.44 | 22.62 | 23.41 | 801,146 | +0.93(+4.12%) |
Aug 04, 2008 | 22.69 | 22.69 | 22.30 | 22.49 | 1,403,283 | -1.19(-5.04%) |