Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 16.26 | 16.83 | 15.82 | 16.07 | 2,726,899 | -0.30(-1.83%) |
Oct 30, 2008 | 16.16 | 16.95 | 14.98 | 16.37 | 2,499,364 | +0.64(+4.09%) |
Oct 29, 2008 | 13.76 | 15.91 | 13.41 | 15.73 | 4,764,093 | +2.48(+18.75%) |
Oct 28, 2008 | 13.80 | 13.82 | 12.26 | 13.24 | 4,402,791 | +0.73(+5.84%) |
Oct 27, 2008 | 13.29 | 13.82 | 12.33 | 12.51 | 3,116,788 | -0.78(-5.89%) |
Oct 24, 2008 | 12.54 | 14.08 | 12.41 | 13.30 | 3,894,167 | +0.13(+1.00%) |
Oct 23, 2008 | 13.57 | 14.43 | 12.28 | 13.16 | 4,097,574 | +0.01(+0.07%) |
Oct 22, 2008 | 16.48 | 16.48 | 13.05 | 13.16 | 3,824,268 | -3.22(-19.68%) |
Oct 21, 2008 | 16.97 | 17.52 | 16.29 | 16.38 | 1,836,491 | -1.38(-7.78%) |
Oct 20, 2008 | 16.53 | 17.88 | 16.07 | 17.76 | 2,038,209 | +1.41(+8.62%) |
Oct 17, 2008 | 16.64 | 17.33 | 15.71 | 16.35 | 3,444,370 | +0.11(+0.71%) |
Oct 16, 2008 | 18.25 | 18.58 | 15.30 | 16.24 | 4,904,860 | -0.04(-0.27%) |
Oct 15, 2008 | 17.74 | 18.98 | 15.74 | 16.28 | 3,373,457 | -3.74(-18.69%) |
Oct 14, 2008 | 19.04 | 21.02 | 18.90 | 20.02 | 4,644,886 | +2.13(+11.91%) |
Oct 13, 2008 | 17.51 | 17.93 | 16.55 | 17.89 | 3,649,133 | +3.36(+23.15%) |
Oct 10, 2008 | 17.22 | 17.68 | 14.27 | 14.53 | 4,571,673 | -0.67(-4.40%) |
Oct 09, 2008 | 16.95 | 16.95 | 15.20 | 15.20 | 2,728,431 | -2.16(-12.43%) |
Oct 08, 2008 | 15.79 | 17.70 | 15.29 | 17.36 | 4,233,492 | +2.84(+19.53%) |
Oct 07, 2008 | 16.00 | 16.24 | 14.45 | 14.52 | 3,395,081 | -0.77(-5.01%) |
Oct 06, 2008 | 18.02 | 18.09 | 13.87 | 15.29 | 3,773,678 | -2.30(-13.07%) |
Oct 03, 2008 | 17.05 | 18.08 | 16.77 | 17.58 | 0 | +0.57(+3.36%) |
Oct 02, 2008 | 19.28 | 19.37 | 16.96 | 17.01 | 3,282,043 | -3.46(-16.90%) |
Oct 01, 2008 | 20.53 | 20.94 | 20.21 | 20.47 | 1,873,567 | +0.13(+0.65%) |
Sep 30, 2008 | 20.47 | 20.62 | 19.41 | 20.34 | 2,513,875 | +0.49(+2.48%) |
Sep 29, 2008 | 20.90 | 21.23 | 19.59 | 19.85 | 3,159,203 | -1.48(-6.94%) |
Sep 26, 2008 | 21.00 | 22.01 | 20.99 | 21.33 | 0 | -0.18(-0.86%) |
Sep 25, 2008 | 22.10 | 22.26 | 21.36 | 21.51 | 1,451,991 | -0.59(-2.67%) |
Sep 24, 2008 | 22.45 | 22.64 | 21.84 | 22.10 | 1,267,780 | +0.01(+0.04%) |
Sep 23, 2008 | 22.21 | 22.81 | 21.68 | 22.09 | 3,037,061 | -0.95(-4.13%) |
Sep 22, 2008 | 22.00 | 23.67 | 21.79 | 23.04 | 4,429,506 | +1.28(+5.87%) |
Sep 19, 2008 | 22.52 | 22.89 | 21.35 | 21.77 | 0 | -1.46(-6.29%) |
Sep 18, 2008 | 22.69 | 24.15 | 22.20 | 23.23 | 5,563,656 | +0.60(+2.65%) |
Sep 17, 2008 | 19.90 | 22.93 | 19.73 | 22.63 | 4,697,159 | +1.88(+9.08%) |
Sep 16, 2008 | 20.05 | 20.77 | 19.29 | 20.75 | 2,901,555 | +0.19(+0.94%) |
Sep 15, 2008 | 20.76 | 21.13 | 20.36 | 20.55 | 3,095,708 | -0.68(-3.19%) |
Sep 12, 2008 | 20.67 | 21.60 | 20.30 | 21.23 | 3,771,913 | +0.89(+4.37%) |
Sep 11, 2008 | 19.76 | 20.68 | 19.22 | 20.34 | 3,660,358 | +0.57(+2.89%) |
Sep 10, 2008 | 19.00 | 19.89 | 18.50 | 19.77 | 3,271,302 | +1.10(+5.90%) |
Sep 09, 2008 | 20.26 | 20.26 | 18.54 | 18.67 | 2,686,456 | -1.98(-9.59%) |
Sep 08, 2008 | 21.80 | 21.92 | 20.54 | 20.65 | 2,542,500 | -0.49(-2.33%) |
Sep 05, 2008 | 20.61 | 21.20 | 20.28 | 21.14 | 0 | +0.85(+4.16%) |
Sep 04, 2008 | 21.34 | 21.49 | 20.24 | 20.30 | 2,416,101 | -0.76(-3.60%) |
Sep 03, 2008 | 21.58 | 21.95 | 20.95 | 21.05 | 2,268,114 | -0.94(-4.28%) |
Sep 02, 2008 | 21.80 | 22.22 | 21.80 | 22.00 | 2,379,063 | -1.71(-7.21%) |
Aug 29, 2008 | 23.96 | 24.03 | 23.55 | 23.70 | 0 | -0.29(-1.21%) |
Aug 28, 2008 | 24.65 | 24.65 | 23.83 | 24.00 | 1,118,491 | +0.07(+0.29%) |
Aug 27, 2008 | 23.74 | 23.92 | 23.55 | 23.92 | 845,175 | +0.58(+2.49%) |
Aug 26, 2008 | 22.83 | 23.49 | 22.66 | 23.34 | 1,647,708 | +0.06(+0.26%) |
Aug 25, 2008 | 23.33 | 23.59 | 23.10 | 23.28 | 1,062,756 | -0.33(-1.38%) |
Aug 22, 2008 | 23.67 | 23.98 | 23.45 | 23.61 | 0 | -0.78(-3.21%) |
Aug 21, 2008 | 23.63 | 24.47 | 23.48 | 24.39 | 2,089,280 | +1.31(+5.68%) |
Aug 20, 2008 | 24.16 | 24.16 | 23.01 | 23.08 | 2,327,632 | -0.44(-1.87%) |
Aug 19, 2008 | 22.52 | 23.74 | 22.32 | 23.52 | 2,501,014 | +0.04(+0.15%) |
Aug 18, 2008 | 23.78 | 24.10 | 23.26 | 23.48 | 1,666,162 | +0.00(+0.00%) |
Aug 15, 2008 | 23.03 | 23.93 | 22.87 | 23.48 | 0 | -0.70(-2.91%) |
Aug 14, 2008 | 25.65 | 25.65 | 24.09 | 24.19 | 2,169,632 | -1.28(-5.01%) |
Aug 13, 2008 | 24.25 | 25.56 | 24.21 | 25.47 | 3,003,431 | +1.33(+5.51%) |
Aug 12, 2008 | 23.11 | 24.35 | 22.89 | 24.14 | 4,020,191 | +1.51(+6.65%) |
Aug 11, 2008 | 25.22 | 25.35 | 22.50 | 22.63 | 6,208,497 | -3.57(-13.61%) |
Aug 08, 2008 | 25.75 | 26.42 | 25.64 | 26.20 | 2,236,531 | -0.93(-3.44%) |
Aug 07, 2008 | 27.35 | 27.59 | 26.92 | 27.13 | 1,084,610 | -0.24(-0.87%) |
Aug 06, 2008 | 27.34 | 27.74 | 27.24 | 27.37 | 1,959,019 | +0.23(+0.84%) |
Aug 05, 2008 | 27.25 | 27.77 | 26.92 | 27.14 | 2,542,751 | -0.26(-0.96%) |
Aug 04, 2008 | 27.38 | 27.91 | 26.94 | 27.40 | 2,321,009 | -0.84(-2.96%) |