Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.74 | 15.31 | 14.33 | 15.29 | 0 | +0.48(+3.21%) |
Oct 30, 2008 | 15.00 | 15.04 | 14.50 | 14.81 | 7,068,758 | +0.06(+0.40%) |
Oct 29, 2008 | 14.80 | 15.40 | 14.62 | 14.75 | 4,789,563 | -0.25(-1.67%) |
Oct 28, 2008 | 13.81 | 15.12 | 13.38 | 15.00 | 12,816,581 | +1.18(+8.53%) |
Oct 27, 2008 | 13.57 | 14.20 | 13.46 | 13.82 | 7,921,269 | +0.06(+0.46%) |
Oct 24, 2008 | 13.72 | 14.14 | 13.51 | 13.76 | 0 | -0.59(-4.11%) |
Oct 23, 2008 | 14.63 | 15.01 | 13.81 | 14.35 | 8,614,271 | -0.28(-1.94%) |
Oct 22, 2008 | 15.30 | 15.41 | 14.24 | 14.63 | 7,692,720 | -0.72(-4.70%) |
Oct 21, 2008 | 15.71 | 16.01 | 15.30 | 15.36 | 6,966,781 | -0.54(-3.41%) |
Oct 20, 2008 | 15.69 | 16.02 | 15.53 | 15.90 | 10,382,664 | +0.40(+2.60%) |
Oct 17, 2008 | 15.51 | 15.73 | 15.30 | 15.50 | 0 | -0.36(-2.27%) |
Oct 16, 2008 | 16.17 | 16.52 | 15.22 | 15.86 | 9,775,852 | -0.35(-2.15%) |
Oct 15, 2008 | 16.66 | 17.30 | 16.20 | 16.20 | 5,905,640 | -1.02(-5.91%) |
Oct 14, 2008 | 18.61 | 18.61 | 16.88 | 17.22 | 5,326,241 | -0.57(-3.22%) |
Oct 13, 2008 | 16.94 | 18.38 | 16.94 | 17.79 | 5,165,737 | +0.93(+5.53%) |
Oct 10, 2008 | 16.27 | 17.49 | 15.38 | 16.86 | 0 | +0.03(+0.20%) |
Oct 09, 2008 | 17.46 | 18.10 | 16.83 | 16.83 | 5,190,847 | -0.88(-4.98%) |
Oct 08, 2008 | 18.09 | 18.26 | 17.12 | 17.71 | 6,088,517 | -0.68(-3.71%) |
Oct 07, 2008 | 19.11 | 20.08 | 18.39 | 18.39 | 4,493,319 | -0.91(-4.70%) |
Oct 06, 2008 | 19.25 | 19.70 | 18.29 | 19.30 | 7,724,898 | -0.27(-1.37%) |
Oct 03, 2008 | 20.63 | 20.82 | 19.18 | 19.57 | 0 | -0.90(-4.39%) |
Oct 02, 2008 | 21.12 | 21.59 | 20.34 | 20.47 | 5,203,177 | -0.91(-4.25%) |
Oct 01, 2008 | 21.00 | 21.39 | 20.68 | 21.37 | 2,530,924 | +0.20(+0.96%) |
Sep 30, 2008 | 20.71 | 21.23 | 20.59 | 21.17 | 2,918,049 | +0.50(+2.42%) |
Sep 29, 2008 | 21.40 | 21.51 | 20.41 | 20.67 | 4,354,209 | -0.91(-4.23%) |
Sep 26, 2008 | 21.34 | 21.68 | 21.21 | 21.58 | 0 | +0.08(+0.39%) |
Sep 25, 2008 | 21.43 | 21.70 | 21.22 | 21.50 | 3,316,376 | +0.10(+0.48%) |
Sep 24, 2008 | 21.09 | 21.54 | 20.93 | 21.40 | 3,857,434 | +0.31(+1.45%) |
Sep 23, 2008 | 21.04 | 21.66 | 21.03 | 21.09 | 2,600,035 | -0.09(-0.44%) |
Sep 22, 2008 | 21.44 | 21.96 | 21.17 | 21.18 | 2,849,132 | -0.43(-2.00%) |
Sep 19, 2008 | 21.90 | 22.61 | 21.38 | 21.62 | 0 | -0.22(-1.03%) |
Sep 18, 2008 | 21.57 | 21.94 | 21.36 | 21.84 | 5,624,290 | +0.45(+2.10%) |
Sep 17, 2008 | 22.13 | 22.13 | 21.39 | 21.39 | 6,285,472 | -0.80(-3.61%) |
Sep 16, 2008 | 22.48 | 22.68 | 21.88 | 22.19 | 6,250,499 | -0.55(-2.41%) |
Sep 15, 2008 | 22.43 | 23.05 | 22.39 | 22.74 | 4,843,404 | +0.08(+0.36%) |
Sep 12, 2008 | 22.19 | 22.66 | 22.19 | 22.66 | 0 | +0.25(+1.12%) |
Sep 11, 2008 | 21.96 | 22.41 | 21.71 | 22.41 | 3,991,518 | +0.38(+1.73%) |
Sep 10, 2008 | 22.10 | 22.48 | 22.01 | 22.03 | 4,412,421 | -0.19(-0.84%) |
Sep 09, 2008 | 22.80 | 23.05 | 22.08 | 22.21 | 7,288,624 | -0.58(-2.55%) |
Sep 08, 2008 | 22.52 | 22.84 | 22.01 | 22.80 | 7,567,501 | +0.41(+1.84%) |
Sep 05, 2008 | 21.63 | 22.46 | 21.63 | 22.38 | 0 | +0.75(+3.45%) |
Sep 04, 2008 | 21.99 | 23.22 | 21.52 | 21.64 | 8,530,412 | +0.17(+0.79%) |
Sep 03, 2008 | 20.99 | 21.49 | 20.97 | 21.47 | 3,580,719 | +0.39(+1.83%) |
Sep 02, 2008 | 21.37 | 21.54 | 21.00 | 21.08 | 4,766,790 | -0.03(-0.14%) |
Aug 29, 2008 | 21.16 | 21.45 | 21.11 | 21.11 | 0 | -0.12(-0.56%) |
Aug 28, 2008 | 21.10 | 21.34 | 21.06 | 21.23 | 3,830,651 | +0.21(+1.01%) |
Aug 27, 2008 | 21.04 | 21.29 | 20.94 | 21.02 | 2,061,240 | -0.01(-0.04%) |
Aug 26, 2008 | 21.13 | 21.28 | 21.02 | 21.03 | 2,404,609 | -0.14(-0.68%) |
Aug 25, 2008 | 21.40 | 21.40 | 21.05 | 21.17 | 2,371,274 | -0.22(-1.05%) |
Aug 22, 2008 | 21.36 | 21.49 | 21.27 | 21.40 | 0 | +0.16(+0.76%) |
Aug 21, 2008 | 21.15 | 21.26 | 21.00 | 21.23 | 5,608,518 | -0.06(-0.28%) |
Aug 20, 2008 | 21.43 | 21.64 | 21.26 | 21.29 | 3,129,701 | -0.14(-0.63%) |
Aug 19, 2008 | 21.42 | 21.63 | 21.28 | 21.43 | 4,834,641 | -0.03(-0.14%) |
Aug 18, 2008 | 21.96 | 21.96 | 21.34 | 21.46 | 6,243,862 | -0.59(-2.67%) |
Aug 15, 2008 | 21.66 | 22.07 | 21.66 | 22.05 | 0 | +0.31(+1.42%) |
Aug 14, 2008 | 20.36 | 21.85 | 20.05 | 21.74 | 28,138,586 | +2.67(+13.99%) |
Aug 13, 2008 | 19.22 | 19.36 | 18.83 | 19.07 | 5,307,513 | -0.19(-0.99%) |
Aug 12, 2008 | 19.09 | 19.38 | 18.71 | 19.26 | 4,313,021 | -0.10(-0.50%) |
Aug 11, 2008 | 19.61 | 19.61 | 19.14 | 19.36 | 5,121,244 | -0.32(-1.62%) |
Aug 08, 2008 | 19.40 | 19.88 | 19.40 | 19.68 | 2,708,261 | +0.25(+1.27%) |
Aug 07, 2008 | 19.57 | 19.63 | 19.21 | 19.43 | 2,881,679 | -0.25(-1.27%) |
Aug 06, 2008 | 19.61 | 19.70 | 19.45 | 19.68 | 3,694,561 | +0.06(+0.32%) |
Aug 05, 2008 | 19.16 | 19.87 | 19.10 | 19.62 | 6,038,976 | +0.63(+3.31%) |
Aug 04, 2008 | 18.80 | 19.24 | 18.56 | 18.99 | 3,753,199 | +0.25(+1.34%) |