Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.69 | 14.91 | 14.04 | 14.12 | 5,315,366 | -0.74(-4.95%) |
Oct 30, 2008 | 14.50 | 14.85 | 13.87 | 14.85 | 5,827,700 | +0.66(+4.68%) |
Oct 29, 2008 | 14.26 | 14.68 | 14.05 | 14.19 | 5,828,466 | -0.50(-3.42%) |
Oct 28, 2008 | 14.71 | 14.75 | 13.35 | 14.69 | 5,808,140 | +0.68(+4.87%) |
Oct 27, 2008 | 14.23 | 14.73 | 13.93 | 14.01 | 4,154,228 | -0.51(-3.52%) |
Oct 24, 2008 | 14.22 | 14.87 | 13.81 | 14.52 | 3,102,621 | -0.70(-4.60%) |
Oct 23, 2008 | 14.14 | 15.24 | 13.78 | 15.22 | 5,571,954 | +0.90(+6.26%) |
Oct 22, 2008 | 14.32 | 14.56 | 13.93 | 14.32 | 4,317,581 | -0.32(-2.20%) |
Oct 21, 2008 | 14.62 | 15.03 | 14.54 | 14.65 | 3,670,442 | -0.13(-0.91%) |
Oct 20, 2008 | 13.86 | 14.80 | 13.86 | 14.78 | 2,738,681 | +0.97(+7.01%) |
Oct 17, 2008 | 13.03 | 17.04 | 12.82 | 13.81 | 4,730,298 | +0.34(+2.53%) |
Oct 16, 2008 | 13.28 | 14.13 | 12.56 | 13.47 | 7,787,344 | +0.51(+3.94%) |
Oct 15, 2008 | 13.87 | 14.10 | 12.91 | 12.96 | 6,139,215 | -1.30(-9.12%) |
Oct 14, 2008 | 15.22 | 15.69 | 14.25 | 14.26 | 6,152,664 | -0.54(-3.64%) |
Oct 13, 2008 | 13.45 | 14.82 | 13.34 | 14.80 | 6,740,370 | +2.50(+20.35%) |
Oct 10, 2008 | 14.35 | 14.79 | 12.03 | 12.30 | 12,830,963 | -2.13(-14.79%) |
Oct 09, 2008 | 16.23 | 17.19 | 14.38 | 14.43 | 6,101,475 | -1.88(-11.54%) |
Oct 08, 2008 | 15.03 | 16.58 | 14.70 | 16.31 | 8,191,628 | +1.13(+7.44%) |
Oct 07, 2008 | 16.67 | 16.70 | 15.17 | 15.18 | 3,925,818 | -1.01(-6.26%) |
Oct 06, 2008 | 16.67 | 16.82 | 15.24 | 16.20 | 4,414,687 | -0.66(-3.94%) |
Oct 03, 2008 | 17.82 | 18.02 | 16.78 | 16.86 | 4,154,940 | -0.56(-3.24%) |
Oct 02, 2008 | 18.74 | 19.02 | 17.40 | 17.43 | 3,113,583 | -1.13(-6.09%) |
Oct 01, 2008 | 18.45 | 18.60 | 18.14 | 18.56 | 3,688,353 | -0.28(-1.48%) |
Sep 30, 2008 | 19.00 | 19.00 | 17.22 | 18.83 | 5,105,092 | +0.92(+5.16%) |
Sep 29, 2008 | 21.08 | 21.35 | 17.80 | 17.91 | 6,598,981 | -4.11(-18.66%) |
Sep 26, 2008 | 21.26 | 22.16 | 21.09 | 22.02 | 3,236,505 | +0.44(+2.04%) |
Sep 25, 2008 | 21.49 | 22.03 | 21.42 | 21.58 | 2,118,284 | +0.18(+0.84%) |
Sep 24, 2008 | 21.45 | 21.97 | 21.18 | 21.40 | 1,892,372 | +0.20(+0.93%) |
Sep 23, 2008 | 22.08 | 22.30 | 21.12 | 21.20 | 3,252,860 | -0.74(-3.39%) |
Sep 22, 2008 | 22.59 | 22.76 | 21.90 | 21.95 | 2,447,716 | -0.77(-3.40%) |
Sep 19, 2008 | 23.51 | 23.51 | 22.03 | 22.72 | 5,001,068 | -0.12(-0.51%) |
Sep 18, 2008 | 22.58 | 23.17 | 21.84 | 22.83 | 5,893,690 | +0.54(+2.41%) |
Sep 17, 2008 | 23.33 | 23.96 | 22.27 | 22.30 | 4,821,012 | -1.33(-5.62%) |
Sep 16, 2008 | 23.62 | 24.97 | 23.40 | 23.62 | 4,697,690 | -0.35(-1.46%) |
Sep 15, 2008 | 25.45 | 25.45 | 23.91 | 23.97 | 3,143,312 | -1.25(-4.94%) |
Sep 12, 2008 | 25.00 | 25.43 | 24.68 | 25.22 | 3,284,722 | -0.02(-0.07%) |
Sep 11, 2008 | 24.86 | 25.27 | 24.59 | 25.24 | 3,128,193 | +0.25(+1.00%) |
Sep 10, 2008 | 24.85 | 25.28 | 24.65 | 24.99 | 4,147,368 | +0.60(+2.46%) |
Sep 09, 2008 | 25.00 | 25.18 | 24.38 | 24.39 | 3,742,141 | -0.62(-2.47%) |
Sep 08, 2008 | 24.84 | 25.23 | 24.50 | 25.00 | 3,147,254 | +0.12(+0.47%) |
Sep 05, 2008 | 25.01 | 25.41 | 24.76 | 24.89 | 2,538,821 | -0.01(-0.04%) |
Sep 04, 2008 | 25.17 | 25.96 | 24.90 | 24.90 | 3,499,288 | -0.51(-2.01%) |
Sep 03, 2008 | 25.39 | 25.83 | 25.12 | 25.41 | 3,184,031 | +0.00(+0.00%) |
Sep 02, 2008 | 25.78 | 26.08 | 25.25 | 25.41 | 3,511,959 | +0.11(+0.43%) |
Aug 29, 2008 | 25.52 | 26.21 | 25.13 | 25.30 | 2,092,427 | -0.41(-1.60%) |
Aug 28, 2008 | 25.66 | 26.23 | 25.06 | 25.71 | 3,146,267 | +0.07(+0.28%) |
Aug 27, 2008 | 26.00 | 26.05 | 25.11 | 25.64 | 2,355,957 | -0.16(-0.63%) |
Aug 26, 2008 | 25.90 | 25.90 | 25.26 | 25.80 | 2,531,195 | +0.61(+2.42%) |
Aug 25, 2008 | 25.72 | 25.92 | 24.84 | 25.19 | 2,893,019 | -0.74(-2.87%) |
Aug 22, 2008 | 25.94 | 26.04 | 25.51 | 25.94 | 1,792,179 | +0.42(+1.65%) |
Aug 21, 2008 | 25.91 | 26.01 | 25.48 | 25.52 | 2,615,302 | -0.35(-1.35%) |
Aug 20, 2008 | 26.21 | 26.45 | 25.48 | 25.87 | 4,800,543 | -1.05(-3.90%) |
Aug 19, 2008 | 27.24 | 27.80 | 26.74 | 26.91 | 2,852,632 | -0.41(-1.51%) |
Aug 18, 2008 | 28.12 | 28.21 | 27.22 | 27.33 | 2,373,058 | -0.90(-3.18%) |
Aug 15, 2008 | 28.40 | 28.40 | 27.67 | 28.22 | 2,830,795 | -0.09(-0.32%) |
Aug 14, 2008 | 28.37 | 28.68 | 27.85 | 28.31 | 3,223,100 | +0.08(+0.29%) |
Aug 13, 2008 | 27.41 | 28.48 | 27.21 | 28.23 | 5,309,679 | +0.96(+3.52%) |
Aug 12, 2008 | 27.52 | 27.78 | 26.78 | 27.27 | 4,001,626 | -0.12(-0.43%) |
Aug 11, 2008 | 27.74 | 28.14 | 27.12 | 27.39 | 3,389,293 | -0.33(-1.20%) |
Aug 08, 2008 | 27.19 | 27.86 | 26.94 | 27.72 | 3,062,804 | +0.33(+1.21%) |
Aug 07, 2008 | 27.08 | 27.71 | 26.74 | 27.39 | 3,167,850 | +0.34(+1.26%) |
Aug 06, 2008 | 26.72 | 27.19 | 26.57 | 27.05 | 3,190,007 | +0.16(+0.60%) |
Aug 05, 2008 | 25.44 | 27.13 | 25.11 | 26.89 | 7,347,980 | +1.86(+7.42%) |
Aug 04, 2008 | 25.65 | 25.69 | 23.96 | 25.03 | 6,984,262 | -0.94(-3.63%) |