Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.07 | 14.66 | 13.85 | 14.22 | 3,533,479 | -0.05(-0.36%) |
Oct 30, 2008 | 13.97 | 14.32 | 13.65 | 14.27 | 2,806,911 | +0.83(+6.18%) |
Oct 29, 2008 | 12.72 | 14.07 | 12.72 | 13.44 | 4,692,406 | +0.70(+5.47%) |
Oct 28, 2008 | 12.22 | 12.80 | 11.68 | 12.75 | 3,698,738 | +1.04(+8.87%) |
Oct 27, 2008 | 12.45 | 12.79 | 11.68 | 11.71 | 2,083,223 | -1.04(-8.14%) |
Oct 24, 2008 | 11.56 | 12.84 | 11.56 | 12.75 | 3,087,155 | -0.35(-2.66%) |
Oct 23, 2008 | 12.80 | 13.24 | 12.32 | 13.10 | 4,449,083 | +0.07(+0.57%) |
Oct 22, 2008 | 13.61 | 13.63 | 12.75 | 13.02 | 2,964,668 | -1.20(-8.45%) |
Oct 21, 2008 | 14.80 | 14.91 | 14.14 | 14.22 | 4,132,922 | -0.82(-5.47%) |
Oct 20, 2008 | 14.46 | 15.08 | 14.36 | 15.05 | 1,332,687 | +0.90(+6.40%) |
Oct 17, 2008 | 13.46 | 14.76 | 13.36 | 14.14 | 3,557,699 | +0.20(+1.44%) |
Oct 16, 2008 | 14.30 | 14.30 | 12.90 | 13.94 | 2,860,928 | +0.04(+0.27%) |
Oct 15, 2008 | 14.59 | 14.93 | 13.82 | 13.90 | 3,302,892 | -1.22(-8.09%) |
Oct 14, 2008 | 17.17 | 17.20 | 14.68 | 15.13 | 3,218,462 | -0.58(-3.68%) |
Oct 13, 2008 | 14.56 | 15.71 | 14.24 | 15.71 | 2,611,890 | +1.73(+12.36%) |
Oct 10, 2008 | 13.71 | 14.46 | 13.03 | 13.98 | 4,597,318 | -0.79(-5.37%) |
Oct 09, 2008 | 15.99 | 16.34 | 14.47 | 14.77 | 2,889,622 | -1.22(-7.61%) |
Oct 08, 2008 | 14.59 | 16.05 | 14.46 | 15.99 | 4,647,465 | +0.39(+2.47%) |
Oct 07, 2008 | 16.35 | 16.91 | 15.53 | 15.60 | 4,277,268 | -0.96(-5.78%) |
Oct 06, 2008 | 16.81 | 16.97 | 15.33 | 16.56 | 6,764,343 | -0.89(-5.10%) |
Oct 03, 2008 | 17.86 | 18.56 | 17.43 | 17.45 | 0 | -0.36(-2.00%) |
Oct 02, 2008 | 18.72 | 18.81 | 17.71 | 17.80 | 5,294,554 | -1.59(-8.18%) |
Oct 01, 2008 | 19.87 | 19.90 | 19.07 | 19.39 | 3,100,315 | -0.14(-0.72%) |
Sep 30, 2008 | 19.39 | 19.69 | 19.10 | 19.53 | 1,861,352 | +0.40(+2.09%) |
Sep 29, 2008 | 20.17 | 20.20 | 18.72 | 19.13 | 2,404,194 | -1.46(-7.09%) |
Sep 26, 2008 | 20.64 | 20.80 | 20.37 | 20.59 | 0 | -0.66(-3.09%) |
Sep 25, 2008 | 20.91 | 21.42 | 20.91 | 21.25 | 2,492,956 | -0.04(-0.19%) |
Sep 24, 2008 | 21.07 | 21.64 | 21.07 | 21.29 | 4,507,961 | -0.12(-0.55%) |
Sep 23, 2008 | 21.25 | 21.74 | 21.00 | 21.41 | 2,376,672 | -0.19(-0.89%) |
Sep 22, 2008 | 21.44 | 22.23 | 21.42 | 21.60 | 2,250,797 | +0.09(+0.41%) |
Sep 19, 2008 | 21.88 | 22.06 | 20.60 | 21.51 | 0 | +1.21(+5.95%) |
Sep 18, 2008 | 19.61 | 20.53 | 19.54 | 20.30 | 5,277,887 | +0.79(+4.07%) |
Sep 17, 2008 | 19.85 | 19.99 | 19.12 | 19.51 | 6,262,937 | -0.60(-2.99%) |
Sep 16, 2008 | 19.81 | 20.13 | 18.95 | 20.11 | 4,393,578 | +0.12(+0.59%) |
Sep 15, 2008 | 20.46 | 20.58 | 19.98 | 19.99 | 5,969,368 | -1.08(-5.10%) |
Sep 12, 2008 | 20.68 | 21.21 | 20.60 | 21.07 | 2,933,682 | +0.41(+1.97%) |
Sep 11, 2008 | 20.07 | 20.66 | 19.84 | 20.66 | 3,520,064 | +0.31(+1.53%) |
Sep 10, 2008 | 19.93 | 20.53 | 19.82 | 20.35 | 1,755,578 | +0.55(+2.77%) |
Sep 09, 2008 | 20.60 | 20.67 | 19.76 | 19.80 | 2,182,675 | -0.95(-4.57%) |
Sep 08, 2008 | 21.39 | 21.69 | 20.67 | 20.75 | 2,097,733 | -0.27(-1.27%) |
Sep 05, 2008 | 20.90 | 21.10 | 20.43 | 21.02 | 0 | +0.16(+0.78%) |
Sep 04, 2008 | 21.52 | 21.58 | 20.75 | 20.85 | 2,892,314 | -0.72(-3.33%) |
Sep 03, 2008 | 21.73 | 21.83 | 21.22 | 21.57 | 6,484,235 | -0.16(-0.72%) |
Sep 02, 2008 | 22.18 | 22.18 | 21.70 | 21.73 | 1,656,394 | -0.80(-3.55%) |
Aug 29, 2008 | 22.78 | 22.78 | 22.43 | 22.53 | 865,215 | -0.27(-1.17%) |
Aug 28, 2008 | 22.74 | 22.99 | 22.48 | 22.79 | 1,506,849 | +0.24(+1.09%) |
Aug 27, 2008 | 22.18 | 22.64 | 22.18 | 22.55 | 805,649 | +0.44(+1.98%) |
Aug 26, 2008 | 22.11 | 22.25 | 22.02 | 22.11 | 2,041,979 | +0.04(+0.20%) |
Aug 25, 2008 | 22.38 | 22.42 | 21.99 | 22.07 | 1,029,190 | -0.36(-1.59%) |
Aug 22, 2008 | 22.61 | 22.63 | 22.20 | 22.42 | 1,125,545 | -0.19(-0.85%) |
Aug 21, 2008 | 22.25 | 22.70 | 22.17 | 22.62 | 1,467,688 | +0.65(+2.97%) |
Aug 20, 2008 | 21.61 | 21.99 | 21.61 | 21.96 | 1,089,649 | +0.48(+2.24%) |
Aug 19, 2008 | 21.39 | 21.65 | 21.29 | 21.48 | 1,201,612 | +0.00(+0.00%) |
Aug 18, 2008 | 21.79 | 21.83 | 21.42 | 21.48 | 4,418,169 | -0.11(-0.51%) |
Aug 15, 2008 | 21.95 | 21.95 | 21.40 | 21.59 | 0 | -0.35(-1.59%) |
Aug 14, 2008 | 21.85 | 22.04 | 21.75 | 21.94 | 3,382,378 | +0.03(+0.14%) |
Aug 13, 2008 | 21.53 | 21.94 | 21.32 | 21.91 | 3,118,503 | +0.34(+1.58%) |
Aug 12, 2008 | 21.54 | 21.79 | 21.54 | 21.57 | 3,420,949 | -0.06(-0.27%) |
Aug 11, 2008 | 21.76 | 21.81 | 21.45 | 21.63 | 2,473,121 | -0.13(-0.61%) |
Aug 08, 2008 | 21.79 | 21.90 | 21.57 | 21.76 | 4,520,586 | -0.36(-1.61%) |
Aug 07, 2008 | 22.42 | 22.44 | 22.05 | 22.12 | 1,730,260 | -0.31(-1.39%) |
Aug 06, 2008 | 22.10 | 22.54 | 22.10 | 22.43 | 1,602,253 | +0.26(+1.17%) |
Aug 05, 2008 | 22.12 | 22.21 | 21.93 | 22.17 | 3,342,181 | +0.07(+0.34%) |
Aug 04, 2008 | 22.74 | 22.79 | 21.88 | 22.10 | 3,408,879 | -0.74(-3.25%) |