Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.62 | 18.75 | 17.44 | 18.40 | 0 | +0.87(+4.96%) |
Oct 30, 2008 | 16.80 | 17.89 | 16.60 | 17.53 | 1,294,949 | +1.15(+7.02%) |
Oct 29, 2008 | 16.72 | 17.01 | 16.18 | 16.38 | 1,205,213 | -0.28(-1.68%) |
Oct 28, 2008 | 16.06 | 16.66 | 15.23 | 16.66 | 1,049,812 | +0.99(+6.32%) |
Oct 27, 2008 | 15.85 | 16.62 | 15.50 | 15.67 | 1,205,659 | -0.55(-3.39%) |
Oct 24, 2008 | 15.98 | 16.47 | 15.21 | 16.22 | 0 | -0.42(-2.52%) |
Oct 23, 2008 | 17.02 | 17.48 | 15.69 | 16.64 | 765,371 | -0.27(-1.60%) |
Oct 22, 2008 | 17.22 | 17.75 | 16.44 | 16.91 | 613,984 | -0.89(-5.00%) |
Oct 21, 2008 | 18.46 | 18.82 | 17.61 | 17.80 | 574,342 | -0.82(-4.40%) |
Oct 20, 2008 | 18.37 | 18.65 | 17.73 | 18.62 | 692,952 | +0.47(+2.59%) |
Oct 17, 2008 | 17.92 | 19.54 | 17.24 | 18.15 | 0 | -0.40(-2.16%) |
Oct 16, 2008 | 17.56 | 18.72 | 16.68 | 18.55 | 1,233,780 | +1.11(+6.36%) |
Oct 15, 2008 | 19.20 | 19.20 | 17.44 | 17.44 | 703,606 | -1.79(-9.31%) |
Oct 14, 2008 | 21.21 | 21.66 | 18.44 | 19.23 | 987,028 | -1.11(-5.46%) |
Oct 13, 2008 | 18.33 | 20.34 | 18.08 | 20.34 | 884,824 | +2.73(+15.50%) |
Oct 10, 2008 | 15.81 | 18.02 | 15.54 | 17.61 | 0 | +0.37(+2.15%) |
Oct 09, 2008 | 18.20 | 19.02 | 17.24 | 17.24 | 1,291,825 | -0.63(-3.53%) |
Oct 08, 2008 | 17.26 | 18.69 | 16.53 | 17.87 | 979,237 | +0.03(+0.17%) |
Oct 07, 2008 | 19.22 | 19.35 | 17.70 | 17.84 | 1,124,145 | -0.76(-4.09%) |
Oct 06, 2008 | 19.23 | 19.30 | 17.55 | 18.60 | 1,549,786 | -1.12(-5.68%) |
Oct 03, 2008 | 19.77 | 20.47 | 19.46 | 19.72 | 0 | +0.38(+1.96%) |
Oct 02, 2008 | 21.14 | 21.20 | 19.25 | 19.34 | 1,232,876 | -1.71(-8.12%) |
Oct 01, 2008 | 22.74 | 22.80 | 20.93 | 21.05 | 2,188,054 | -1.63(-7.19%) |
Sep 30, 2008 | 22.69 | 23.73 | 22.20 | 22.68 | 1,024,452 | +0.50(+2.25%) |
Sep 29, 2008 | 23.50 | 23.89 | 22.13 | 22.18 | 947,668 | -1.68(-7.04%) |
Sep 26, 2008 | 23.58 | 24.00 | 23.18 | 23.86 | 0 | -0.16(-0.67%) |
Sep 25, 2008 | 23.09 | 24.34 | 22.99 | 24.02 | 895,116 | +1.04(+4.53%) |
Sep 24, 2008 | 23.55 | 23.66 | 22.71 | 22.98 | 779,354 | -0.53(-2.25%) |
Sep 23, 2008 | 24.25 | 24.43 | 23.21 | 23.51 | 511,954 | -0.78(-3.21%) |
Sep 22, 2008 | 24.45 | 25.38 | 24.17 | 24.29 | 587,110 | -0.71(-2.84%) |
Sep 19, 2008 | 24.93 | 27.30 | 24.16 | 25.00 | 0 | +1.37(+5.80%) |
Sep 18, 2008 | 23.32 | 23.72 | 21.44 | 23.63 | 1,599,824 | +0.73(+3.19%) |
Sep 17, 2008 | 23.41 | 23.79 | 22.75 | 22.90 | 692,385 | -1.12(-4.66%) |
Sep 16, 2008 | 23.12 | 24.16 | 22.88 | 24.02 | 880,481 | +0.34(+1.44%) |
Sep 15, 2008 | 23.04 | 24.02 | 22.85 | 23.68 | 1,103,589 | -0.10(-0.42%) |
Sep 12, 2008 | 23.98 | 24.06 | 23.66 | 23.78 | 0 | -0.45(-1.86%) |
Sep 11, 2008 | 23.72 | 24.37 | 23.22 | 24.23 | 952,153 | +0.03(+0.12%) |
Sep 10, 2008 | 23.60 | 24.70 | 23.55 | 24.20 | 867,387 | +0.60(+2.54%) |
Sep 09, 2008 | 25.16 | 25.16 | 23.60 | 23.60 | 1,564,257 | -2.89(-10.91%) |
Sep 08, 2008 | 26.67 | 26.90 | 26.15 | 26.49 | 815,570 | +0.67(+2.59%) |
Sep 05, 2008 | 26.31 | 26.52 | 25.80 | 25.82 | 0 | -0.75(-2.82%) |
Sep 04, 2008 | 26.86 | 26.86 | 26.17 | 26.57 | 781,204 | -0.31(-1.15%) |
Sep 03, 2008 | 26.72 | 27.24 | 26.55 | 26.88 | 622,535 | +0.16(+0.60%) |
Sep 02, 2008 | 26.73 | 27.47 | 26.66 | 26.72 | 645,298 | +0.31(+1.17%) |
Aug 29, 2008 | 27.02 | 27.02 | 26.34 | 26.41 | 0 | -0.76(-2.80%) |
Aug 28, 2008 | 27.12 | 27.30 | 26.89 | 27.17 | 820,574 | +0.24(+0.89%) |
Aug 27, 2008 | 26.33 | 27.07 | 26.11 | 26.93 | 609,603 | +0.57(+2.16%) |
Aug 26, 2008 | 26.03 | 26.42 | 25.96 | 26.36 | 314,651 | +0.43(+1.66%) |
Aug 25, 2008 | 26.60 | 26.60 | 25.85 | 25.93 | 321,670 | -0.85(-3.17%) |
Aug 22, 2008 | 26.44 | 27.25 | 26.34 | 26.78 | 0 | +0.45(+1.71%) |
Aug 21, 2008 | 25.40 | 26.78 | 23.11 | 26.33 | 729,506 | -0.60(-2.23%) |
Aug 20, 2008 | 27.34 | 27.65 | 26.63 | 26.93 | 735,660 | -0.35(-1.28%) |
Aug 19, 2008 | 27.56 | 27.88 | 26.96 | 27.28 | 503,631 | -0.53(-1.91%) |
Aug 18, 2008 | 27.82 | 28.39 | 27.55 | 27.81 | 792,669 | +0.19(+0.69%) |
Aug 15, 2008 | 27.68 | 28.15 | 27.37 | 27.62 | 0 | +0.13(+0.47%) |
Aug 14, 2008 | 27.63 | 27.75 | 27.17 | 27.49 | 576,155 | -0.14(-0.51%) |
Aug 13, 2008 | 27.10 | 27.83 | 27.00 | 27.63 | 1,088,934 | +0.64(+2.37%) |
Aug 12, 2008 | 27.36 | 27.44 | 26.77 | 26.99 | 742,144 | -0.29(-1.06%) |
Aug 11, 2008 | 26.46 | 27.64 | 26.14 | 27.28 | 772,143 | +0.82(+3.10%) |
Aug 08, 2008 | 25.51 | 26.67 | 25.51 | 26.46 | 981,990 | +0.77(+3.00%) |
Aug 07, 2008 | 24.72 | 26.00 | 24.21 | 25.69 | 1,017,378 | +0.77(+3.09%) |
Aug 06, 2008 | 24.91 | 25.00 | 24.41 | 24.92 | 521,193 | -0.10(-0.40%) |
Aug 05, 2008 | 24.62 | 25.41 | 24.27 | 25.02 | 881,844 | +0.32(+1.30%) |
Aug 04, 2008 | 23.86 | 24.92 | 22.84 | 24.70 | 1,015,033 | +1.00(+4.22%) |