Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.81 | 15.39 | 14.41 | 15.37 | 0 | +0.48(+3.21%) |
Oct 30, 2008 | 15.08 | 15.12 | 14.58 | 14.89 | 7,031,670 | +0.06(+0.40%) |
Oct 29, 2008 | 14.88 | 15.48 | 14.70 | 14.83 | 4,764,434 | -0.25(-1.67%) |
Oct 28, 2008 | 13.88 | 15.20 | 13.45 | 15.08 | 12,749,337 | +1.19(+8.53%) |
Oct 27, 2008 | 13.65 | 14.28 | 13.53 | 13.90 | 7,879,708 | +0.06(+0.46%) |
Oct 24, 2008 | 13.79 | 14.21 | 13.59 | 13.83 | 0 | -0.59(-4.11%) |
Oct 23, 2008 | 14.71 | 15.09 | 13.89 | 14.43 | 8,569,075 | -0.29(-1.94%) |
Oct 22, 2008 | 15.38 | 15.50 | 14.31 | 14.71 | 7,652,359 | -0.72(-4.70%) |
Oct 21, 2008 | 15.79 | 16.09 | 15.38 | 15.44 | 6,930,229 | -0.55(-3.42%) |
Oct 20, 2008 | 15.77 | 16.10 | 15.61 | 15.98 | 10,328,189 | +0.41(+2.60%) |
Oct 17, 2008 | 15.59 | 15.82 | 15.38 | 15.58 | 0 | -0.36(-2.27%) |
Oct 16, 2008 | 16.26 | 16.60 | 15.30 | 15.94 | 9,724,561 | -0.35(-2.15%) |
Oct 15, 2008 | 16.75 | 17.39 | 16.29 | 16.29 | 5,874,655 | -1.02(-5.91%) |
Oct 14, 2008 | 18.71 | 18.71 | 16.97 | 17.31 | 5,298,296 | -0.58(-3.22%) |
Oct 13, 2008 | 17.03 | 18.47 | 17.03 | 17.89 | 5,138,634 | +0.94(+5.53%) |
Oct 10, 2008 | 16.36 | 17.59 | 15.47 | 16.95 | 0 | +0.03(+0.20%) |
Oct 09, 2008 | 17.56 | 18.20 | 16.92 | 16.92 | 5,163,612 | -0.89(-4.98%) |
Oct 08, 2008 | 18.19 | 18.36 | 17.21 | 17.80 | 6,056,572 | -0.69(-3.71%) |
Oct 07, 2008 | 19.21 | 20.19 | 18.49 | 18.49 | 4,469,744 | -0.91(-4.70%) |
Oct 06, 2008 | 19.35 | 19.81 | 18.38 | 19.40 | 7,684,368 | -0.27(-1.37%) |
Oct 03, 2008 | 20.74 | 20.93 | 19.28 | 19.67 | 0 | -0.90(-4.39%) |
Oct 02, 2008 | 21.23 | 21.70 | 20.45 | 20.57 | 5,175,877 | -0.91(-4.25%) |
Oct 01, 2008 | 21.11 | 21.50 | 20.79 | 21.49 | 2,517,645 | +0.20(+0.96%) |
Sep 30, 2008 | 20.82 | 21.34 | 20.70 | 21.28 | 2,902,739 | +0.50(+2.42%) |
Sep 29, 2008 | 21.51 | 21.62 | 20.51 | 20.78 | 4,331,364 | -0.92(-4.23%) |
Sep 26, 2008 | 21.45 | 21.79 | 21.32 | 21.70 | 0 | +0.09(+0.39%) |
Sep 25, 2008 | 21.54 | 21.81 | 21.33 | 21.61 | 3,298,976 | +0.10(+0.48%) |
Sep 24, 2008 | 21.20 | 21.66 | 21.04 | 21.51 | 3,837,195 | +0.31(+1.45%) |
Sep 23, 2008 | 21.15 | 21.77 | 21.15 | 21.20 | 2,586,393 | -0.09(-0.44%) |
Sep 22, 2008 | 21.55 | 22.08 | 21.28 | 21.30 | 2,834,183 | -0.43(-2.00%) |
Sep 19, 2008 | 22.02 | 22.73 | 21.50 | 21.73 | 0 | -0.23(-1.03%) |
Sep 18, 2008 | 21.69 | 22.05 | 21.47 | 21.96 | 5,594,781 | +0.45(+2.10%) |
Sep 17, 2008 | 22.25 | 22.25 | 21.50 | 21.50 | 6,252,494 | -0.81(-3.61%) |
Sep 16, 2008 | 22.60 | 22.80 | 21.99 | 22.31 | 6,217,704 | -0.55(-2.41%) |
Sep 15, 2008 | 22.55 | 23.18 | 22.51 | 22.86 | 4,817,992 | +0.08(+0.36%) |
Sep 12, 2008 | 22.31 | 22.78 | 22.31 | 22.78 | 0 | +0.25(+1.12%) |
Sep 11, 2008 | 22.08 | 22.53 | 21.82 | 22.53 | 3,970,575 | +0.38(+1.73%) |
Sep 10, 2008 | 22.21 | 22.60 | 22.12 | 22.14 | 4,389,270 | -0.19(-0.84%) |
Sep 09, 2008 | 22.92 | 23.18 | 22.19 | 22.33 | 7,250,383 | -0.58(-2.55%) |
Sep 08, 2008 | 22.64 | 22.96 | 22.12 | 22.92 | 7,527,797 | +0.41(+1.84%) |
Sep 05, 2008 | 21.75 | 22.58 | 21.75 | 22.50 | 0 | +0.75(+3.45%) |
Sep 04, 2008 | 22.11 | 23.35 | 21.63 | 21.75 | 8,485,656 | +0.17(+0.79%) |
Sep 03, 2008 | 21.10 | 21.61 | 21.08 | 21.58 | 3,561,932 | +0.39(+1.83%) |
Sep 02, 2008 | 21.49 | 21.65 | 21.11 | 21.19 | 4,741,780 | -0.03(-0.14%) |
Aug 29, 2008 | 21.27 | 21.56 | 21.22 | 21.22 | 0 | -0.12(-0.56%) |
Aug 28, 2008 | 21.21 | 21.45 | 21.17 | 21.34 | 3,810,552 | +0.21(+1.01%) |
Aug 27, 2008 | 21.15 | 21.40 | 21.05 | 21.13 | 2,050,425 | -0.01(-0.04%) |
Aug 26, 2008 | 21.24 | 21.39 | 21.13 | 21.14 | 2,391,993 | -0.14(-0.68%) |
Aug 25, 2008 | 21.52 | 21.52 | 21.16 | 21.28 | 2,358,832 | -0.23(-1.05%) |
Aug 22, 2008 | 21.47 | 21.60 | 21.38 | 21.51 | 0 | +0.16(+0.76%) |
Aug 21, 2008 | 21.26 | 21.37 | 21.11 | 21.35 | 5,579,092 | -0.06(-0.28%) |
Aug 20, 2008 | 21.55 | 21.75 | 21.37 | 21.41 | 3,113,281 | -0.14(-0.63%) |
Aug 19, 2008 | 21.53 | 21.74 | 21.39 | 21.54 | 4,809,276 | -0.03(-0.14%) |
Aug 18, 2008 | 22.08 | 22.08 | 21.46 | 21.57 | 6,211,103 | -0.59(-2.67%) |
Aug 15, 2008 | 21.77 | 22.19 | 21.77 | 22.16 | 0 | +0.31(+1.42%) |
Aug 14, 2008 | 20.47 | 21.96 | 20.16 | 21.85 | 27,990,952 | +2.68(+13.99%) |
Aug 13, 2008 | 19.32 | 19.46 | 18.93 | 19.17 | 5,279,666 | -0.19(-0.99%) |
Aug 12, 2008 | 19.19 | 19.49 | 18.80 | 19.36 | 4,290,392 | -0.10(-0.50%) |
Aug 11, 2008 | 19.71 | 19.71 | 19.24 | 19.46 | 5,094,374 | -0.32(-1.62%) |
Aug 08, 2008 | 19.50 | 19.99 | 19.50 | 19.78 | 2,694,051 | +0.25(+1.27%) |
Aug 07, 2008 | 19.67 | 19.73 | 19.31 | 19.53 | 2,866,560 | -0.25(-1.27%) |
Aug 06, 2008 | 19.71 | 19.81 | 19.55 | 19.79 | 3,675,177 | +0.06(+0.32%) |
Aug 05, 2008 | 19.27 | 19.98 | 19.21 | 19.72 | 6,007,291 | +0.63(+3.31%) |
Aug 04, 2008 | 18.90 | 19.34 | 18.66 | 19.09 | 3,733,507 | +0.25(+1.34%) |