Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.23 | 18.71 | 16.80 | 18.56 | 0 | +1.52(+8.95%) |
Oct 30, 2008 | 17.64 | 17.67 | 16.34 | 17.03 | 8,916,785 | +0.07(+0.41%) |
Oct 29, 2008 | 16.91 | 17.93 | 16.25 | 16.96 | 11,215,117 | +0.02(+0.09%) |
Oct 28, 2008 | 15.67 | 17.67 | 14.80 | 16.95 | 13,605,158 | +1.69(+11.07%) |
Oct 27, 2008 | 15.77 | 16.82 | 15.08 | 15.26 | 8,777,699 | -0.72(-4.52%) |
Oct 24, 2008 | 15.35 | 17.00 | 15.24 | 15.98 | 0 | -0.75(-4.51%) |
Oct 23, 2008 | 15.98 | 16.84 | 14.98 | 16.74 | 13,303,846 | +0.81(+5.07%) |
Oct 22, 2008 | 17.05 | 17.19 | 15.39 | 15.93 | 12,745,832 | -1.35(-7.81%) |
Oct 21, 2008 | 17.40 | 18.06 | 17.10 | 17.28 | 6,815,215 | -0.39(-2.20%) |
Oct 20, 2008 | 17.30 | 17.74 | 16.64 | 17.67 | 7,436,075 | +0.39(+2.28%) |
Oct 17, 2008 | 16.83 | 17.96 | 16.19 | 17.27 | 0 | +0.10(+0.59%) |
Oct 16, 2008 | 16.47 | 17.56 | 15.79 | 17.17 | 15,662,808 | +1.08(+6.74%) |
Oct 15, 2008 | 18.99 | 18.99 | 15.80 | 16.09 | 15,341,800 | -2.99(-15.68%) |
Oct 14, 2008 | 21.51 | 21.85 | 17.60 | 19.08 | 14,649,560 | -1.88(-8.95%) |
Oct 13, 2008 | 22.04 | 22.04 | 19.42 | 20.95 | 14,163,510 | -0.83(-3.80%) |
Oct 10, 2008 | 17.15 | 22.51 | 17.00 | 21.78 | 0 | +4.05(+22.83%) |
Oct 09, 2008 | 19.71 | 20.32 | 17.70 | 17.73 | 13,851,483 | -1.92(-9.76%) |
Oct 08, 2008 | 18.90 | 20.61 | 18.64 | 19.65 | 13,119,835 | +0.19(+0.96%) |
Oct 07, 2008 | 20.24 | 20.65 | 19.14 | 19.47 | 15,221,802 | -1.08(-5.25%) |
Oct 06, 2008 | 19.98 | 21.16 | 19.22 | 20.54 | 12,448,177 | -0.25(-1.20%) |
Oct 03, 2008 | 22.11 | 22.37 | 20.68 | 20.79 | 0 | -0.90(-4.14%) |
Oct 02, 2008 | 22.58 | 22.60 | 21.52 | 21.69 | 8,720,848 | -1.20(-5.24%) |
Oct 01, 2008 | 22.90 | 23.25 | 22.65 | 22.89 | 6,076,115 | -0.70(-2.97%) |
Sep 30, 2008 | 22.66 | 23.75 | 22.41 | 23.59 | 9,107,256 | +1.54(+6.96%) |
Sep 29, 2008 | 23.70 | 23.84 | 21.78 | 22.06 | 10,049,223 | -2.12(-8.77%) |
Sep 26, 2008 | 23.00 | 24.22 | 22.49 | 24.18 | 0 | +0.88(+3.79%) |
Sep 25, 2008 | 23.06 | 23.58 | 22.50 | 23.30 | 7,144,407 | +0.59(+2.60%) |
Sep 24, 2008 | 23.03 | 23.25 | 22.39 | 22.71 | 6,135,508 | -0.23(-1.02%) |
Sep 23, 2008 | 23.06 | 23.77 | 22.65 | 22.94 | 7,357,115 | -0.14(-0.62%) |
Sep 22, 2008 | 24.71 | 24.78 | 22.85 | 23.08 | 9,562,682 | -2.17(-8.58%) |
Sep 19, 2008 | 25.66 | 26.03 | 23.64 | 25.25 | 0 | -0.78(-3.00%) |
Sep 18, 2008 | 21.32 | 26.03 | 20.87 | 26.03 | 17,481,440 | +4.96(+23.55%) |
Sep 17, 2008 | 21.54 | 22.17 | 20.89 | 21.07 | 10,987,445 | -1.10(-4.96%) |
Sep 16, 2008 | 20.99 | 22.30 | 20.94 | 22.17 | 12,195,655 | +0.92(+4.32%) |
Sep 15, 2008 | 22.62 | 22.62 | 21.04 | 21.25 | 12,198,674 | -1.51(-6.65%) |
Sep 12, 2008 | 22.19 | 22.81 | 22.06 | 22.77 | 0 | +0.25(+1.13%) |
Sep 11, 2008 | 21.97 | 22.53 | 21.70 | 22.51 | 6,928,509 | -0.05(-0.21%) |
Sep 10, 2008 | 22.79 | 22.86 | 21.83 | 22.56 | 8,830,942 | +0.11(+0.47%) |
Sep 09, 2008 | 23.74 | 23.77 | 22.20 | 22.45 | 10,370,723 | -1.29(-5.44%) |
Sep 08, 2008 | 23.38 | 23.77 | 22.86 | 23.74 | 9,701,685 | +1.24(+5.53%) |
Sep 05, 2008 | 21.93 | 22.50 | 21.76 | 22.50 | 0 | +0.37(+1.68%) |
Sep 04, 2008 | 23.24 | 23.24 | 22.07 | 22.13 | 6,726,340 | -1.13(-4.87%) |
Sep 03, 2008 | 22.63 | 23.30 | 22.32 | 23.26 | 6,250,539 | +0.73(+3.23%) |
Sep 02, 2008 | 22.72 | 23.09 | 22.10 | 22.53 | 5,325,346 | +0.11(+0.50%) |
Aug 29, 2008 | 22.54 | 22.80 | 22.32 | 22.42 | 0 | -0.40(-1.75%) |
Aug 28, 2008 | 22.32 | 22.85 | 22.19 | 22.82 | 6,777,444 | +0.59(+2.68%) |
Aug 27, 2008 | 22.32 | 22.45 | 21.79 | 22.22 | 4,836,887 | -0.12(-0.52%) |
Aug 26, 2008 | 22.01 | 22.52 | 21.79 | 22.34 | 5,435,760 | +0.35(+1.59%) |
Aug 25, 2008 | 22.81 | 22.81 | 21.90 | 21.99 | 5,302,343 | -0.72(-3.18%) |
Aug 22, 2008 | 22.26 | 22.80 | 21.98 | 22.71 | 0 | +0.75(+3.41%) |
Aug 21, 2008 | 21.79 | 22.31 | 21.77 | 21.96 | 9,010,037 | -0.57(-2.52%) |
Aug 20, 2008 | 22.58 | 22.85 | 22.15 | 22.53 | 6,570,524 | -0.09(-0.40%) |
Aug 19, 2008 | 23.05 | 23.24 | 22.42 | 22.62 | 9,312,900 | -0.72(-3.10%) |
Aug 18, 2008 | 24.09 | 24.09 | 23.13 | 23.34 | 6,132,116 | -0.50(-2.12%) |
Aug 15, 2008 | 24.28 | 24.61 | 23.70 | 23.85 | 0 | -0.36(-1.49%) |
Aug 14, 2008 | 23.14 | 24.39 | 23.14 | 24.21 | 4,974,344 | +0.49(+2.08%) |
Aug 13, 2008 | 24.10 | 24.27 | 23.42 | 23.72 | 6,484,979 | -0.35(-1.46%) |
Aug 12, 2008 | 24.60 | 24.80 | 23.89 | 24.07 | 7,192,863 | -0.98(-3.90%) |
Aug 11, 2008 | 24.28 | 25.35 | 24.16 | 25.04 | 8,168,282 | +0.82(+3.38%) |
Aug 08, 2008 | 23.32 | 24.39 | 23.06 | 24.23 | 6,867,969 | +1.01(+4.37%) |
Aug 07, 2008 | 23.80 | 24.17 | 23.05 | 23.21 | 9,751,700 | -1.21(-4.94%) |
Aug 06, 2008 | 24.06 | 24.69 | 23.70 | 24.42 | 7,932,072 | -0.48(-1.94%) |
Aug 05, 2008 | 23.62 | 25.12 | 23.56 | 24.90 | 9,732,381 | +1.47(+6.26%) |
Aug 04, 2008 | 23.45 | 23.68 | 23.02 | 23.43 | 6,569,325 | -0.01(-0.02%) |