Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.28 | 18.18 | 16.93 | 17.96 | 345,327 | +0.71(+4.12%) |
Oct 30, 2008 | 17.27 | 17.52 | 16.79 | 17.25 | 418,827 | +0.76(+4.59%) |
Oct 29, 2008 | 16.23 | 17.40 | 16.00 | 16.49 | 749,007 | +0.26(+1.60%) |
Oct 28, 2008 | 15.36 | 16.23 | 14.11 | 16.23 | 679,032 | +1.46(+9.88%) |
Oct 27, 2008 | 15.20 | 16.03 | 14.76 | 14.77 | 416,423 | -0.94(-5.97%) |
Oct 24, 2008 | 15.54 | 16.13 | 14.88 | 15.71 | 631,772 | -1.11(-6.61%) |
Oct 23, 2008 | 17.31 | 17.59 | 15.95 | 16.82 | 678,697 | -0.67(-3.83%) |
Oct 22, 2008 | 18.01 | 18.40 | 16.90 | 17.49 | 425,860 | -1.21(-6.45%) |
Oct 21, 2008 | 18.97 | 19.41 | 18.65 | 18.70 | 448,514 | -0.46(-2.39%) |
Oct 20, 2008 | 19.10 | 19.20 | 18.56 | 19.16 | 293,660 | +0.54(+2.88%) |
Oct 17, 2008 | 17.95 | 19.47 | 17.77 | 18.62 | 886,960 | +0.21(+1.16%) |
Oct 16, 2008 | 17.97 | 18.43 | 16.86 | 18.41 | 598,894 | +0.78(+4.43%) |
Oct 15, 2008 | 19.43 | 19.73 | 17.59 | 17.63 | 363,904 | -2.13(-10.78%) |
Oct 14, 2008 | 21.24 | 21.24 | 19.23 | 19.76 | 1,230,450 | +0.37(+1.91%) |
Oct 13, 2008 | 18.35 | 19.39 | 17.27 | 19.39 | 554,034 | +2.55(+15.13%) |
Oct 10, 2008 | 14.54 | 16.90 | 14.38 | 16.84 | 1,173,787 | +0.75(+4.66%) |
Oct 09, 2008 | 18.97 | 19.18 | 15.85 | 16.09 | 983,043 | -2.46(-13.27%) |
Oct 08, 2008 | 18.25 | 19.79 | 18.25 | 18.55 | 890,639 | -0.88(-4.55%) |
Oct 07, 2008 | 22.09 | 22.09 | 19.36 | 19.44 | 514,365 | -1.82(-8.57%) |
Oct 06, 2008 | 20.39 | 21.27 | 19.85 | 21.26 | 836,827 | -0.32(-1.46%) |
Oct 03, 2008 | 22.83 | 23.32 | 21.57 | 21.57 | 867,726 | -0.63(-2.84%) |
Oct 02, 2008 | 23.13 | 23.13 | 22.06 | 22.20 | 309,169 | -0.92(-3.99%) |
Oct 01, 2008 | 23.71 | 23.71 | 22.17 | 23.13 | 397,612 | +0.49(+2.16%) |
Sep 30, 2008 | 21.68 | 22.73 | 21.15 | 22.64 | 1,161,787 | +1.33(+6.26%) |
Sep 29, 2008 | 23.76 | 23.76 | 20.59 | 21.30 | 1,076,248 | -2.40(-10.12%) |
Sep 26, 2008 | 22.95 | 23.72 | 22.36 | 23.70 | 0 | +0.50(+2.18%) |
Sep 25, 2008 | 23.27 | 23.50 | 22.67 | 23.20 | 512,389 | +0.41(+1.80%) |
Sep 24, 2008 | 23.85 | 24.45 | 22.69 | 22.79 | 760,799 | -0.47(-2.03%) |
Sep 23, 2008 | 23.77 | 24.01 | 22.83 | 23.26 | 905,737 | -0.44(-1.86%) |
Sep 22, 2008 | 25.33 | 26.03 | 23.62 | 23.70 | 1,398,788 | -1.22(-4.90%) |
Sep 19, 2008 | 26.65 | 24.92 | 22.87 | 24.92 | 0 | +2.70(+12.14%) |
Sep 18, 2008 | 20.72 | 22.52 | 18.69 | 22.23 | 4,755,865 | +1.56(+7.56%) |
Sep 17, 2008 | 21.30 | 22.01 | 20.04 | 20.67 | 5,549,781 | -1.99(-8.77%) |
Sep 16, 2008 | 20.97 | 22.83 | 20.51 | 22.65 | 5,884,142 | +0.61(+2.76%) |
Sep 15, 2008 | 22.87 | 23.69 | 21.94 | 22.05 | 3,795,070 | -1.94(-8.09%) |
Sep 12, 2008 | 24.03 | 24.56 | 23.58 | 23.99 | 4,833,329 | -0.47(-1.94%) |
Sep 11, 2008 | 23.82 | 24.53 | 23.15 | 24.46 | 4,223,969 | -0.13(-0.55%) |
Sep 10, 2008 | 25.18 | 25.25 | 24.14 | 24.59 | 4,553,889 | -0.39(-1.58%) |
Sep 09, 2008 | 26.87 | 27.07 | 24.98 | 24.99 | 5,186,127 | -2.26(-8.28%) |
Sep 08, 2008 | 28.25 | 28.36 | 26.27 | 27.24 | 4,330,410 | +0.64(+2.40%) |
Sep 05, 2008 | 25.82 | 26.61 | 25.31 | 26.61 | 0 | +0.47(+1.78%) |
Sep 04, 2008 | 27.16 | 27.28 | 26.06 | 26.14 | 2,092,979 | -1.35(-4.91%) |
Sep 03, 2008 | 26.98 | 27.50 | 26.68 | 27.49 | 3,230,495 | +0.43(+1.60%) |
Sep 02, 2008 | 27.26 | 27.72 | 26.50 | 27.05 | 2,970,863 | +0.33(+1.24%) |
Aug 29, 2008 | 26.55 | 27.01 | 26.42 | 26.72 | 633,894 | -0.04(-0.15%) |
Aug 28, 2008 | 25.93 | 26.82 | 25.82 | 26.76 | 1,436,393 | +1.07(+4.18%) |
Aug 27, 2008 | 25.37 | 25.75 | 24.96 | 25.69 | 2,167,999 | +0.50(+1.97%) |
Aug 26, 2008 | 25.32 | 25.37 | 24.70 | 25.19 | 723,165 | +0.03(+0.13%) |
Aug 25, 2008 | 25.52 | 25.58 | 25.08 | 25.16 | 1,258,251 | -0.69(-2.65%) |
Aug 22, 2008 | 25.45 | 25.97 | 25.45 | 25.85 | 2,513,163 | +0.79(+3.15%) |
Aug 21, 2008 | 24.90 | 25.26 | 24.60 | 25.06 | 928,769 | -0.16(-0.63%) |
Aug 20, 2008 | 24.99 | 25.34 | 24.58 | 25.22 | 2,730,114 | +0.16(+0.63%) |
Aug 19, 2008 | 25.44 | 25.53 | 24.89 | 25.06 | 1,912,431 | -0.63(-2.46%) |
Aug 18, 2008 | 26.14 | 26.58 | 25.60 | 25.69 | 1,298,306 | -0.94(-3.53%) |
Aug 15, 2008 | 26.46 | 27.08 | 26.33 | 26.63 | 0 | +0.24(+0.90%) |
Aug 14, 2008 | 25.78 | 26.59 | 25.71 | 26.39 | 2,749,015 | +0.43(+1.64%) |
Aug 13, 2008 | 26.12 | 26.27 | 25.32 | 25.97 | 3,578,596 | -0.35(-1.32%) |
Aug 12, 2008 | 27.21 | 27.32 | 26.00 | 26.31 | 2,805,392 | -1.28(-4.63%) |
Aug 11, 2008 | 27.15 | 28.23 | 27.02 | 27.59 | 1,397,924 | +0.52(+1.92%) |
Aug 08, 2008 | 26.11 | 27.31 | 25.92 | 27.07 | 1,627,539 | +1.00(+3.84%) |
Aug 07, 2008 | 26.53 | 26.92 | 25.89 | 26.07 | 2,398,313 | -0.98(-3.62%) |
Aug 06, 2008 | 26.75 | 27.20 | 26.46 | 27.05 | 1,406,455 | +0.11(+0.40%) |
Aug 05, 2008 | 26.34 | 26.99 | 26.07 | 26.94 | 2,431,794 | +1.07(+4.13%) |
Aug 04, 2008 | 26.55 | 26.55 | 25.71 | 25.87 | 1,270,892 | -0.69(-2.61%) |