Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.05 | 18.99 | 17.01 | 18.38 | 3,228,694 | +1.30(+7.62%) |
Oct 30, 2008 | 17.39 | 17.72 | 16.39 | 17.08 | 3,248,117 | +0.40(+2.39%) |
Oct 29, 2008 | 16.72 | 17.77 | 15.99 | 16.68 | 3,183,604 | -0.08(-0.49%) |
Oct 28, 2008 | 14.92 | 16.77 | 14.81 | 16.77 | 3,079,392 | +1.90(+12.81%) |
Oct 27, 2008 | 15.39 | 16.21 | 14.84 | 14.86 | 3,188,139 | -0.68(-4.36%) |
Oct 24, 2008 | 14.29 | 16.10 | 14.29 | 15.54 | 2,494,373 | -0.13(-0.82%) |
Oct 23, 2008 | 16.40 | 16.49 | 15.02 | 15.67 | 4,053,747 | -0.41(-2.53%) |
Oct 22, 2008 | 16.77 | 17.02 | 15.63 | 16.07 | 3,644,522 | -1.14(-6.60%) |
Oct 21, 2008 | 16.93 | 17.89 | 16.71 | 17.21 | 2,442,598 | +0.26(+1.55%) |
Oct 20, 2008 | 17.29 | 17.62 | 16.68 | 16.95 | 2,071,421 | -0.13(-0.75%) |
Oct 17, 2008 | 16.58 | 17.98 | 16.10 | 17.07 | 5,079,698 | +0.01(+0.04%) |
Oct 16, 2008 | 15.08 | 17.21 | 14.79 | 17.07 | 7,471,507 | +1.98(+13.12%) |
Oct 15, 2008 | 16.95 | 16.95 | 15.09 | 15.09 | 6,393,434 | -2.30(-13.24%) |
Oct 14, 2008 | 20.24 | 20.24 | 17.04 | 17.39 | 5,658,058 | -1.86(-9.66%) |
Oct 13, 2008 | 18.50 | 19.25 | 17.70 | 19.25 | 3,408,900 | +1.69(+9.64%) |
Oct 10, 2008 | 15.86 | 18.59 | 15.28 | 17.56 | 4,958,301 | +0.87(+5.23%) |
Oct 09, 2008 | 17.84 | 18.81 | 16.48 | 16.68 | 5,657,638 | -1.27(-7.08%) |
Oct 08, 2008 | 17.55 | 18.81 | 16.87 | 17.95 | 4,672,115 | -0.06(-0.33%) |
Oct 07, 2008 | 20.30 | 20.30 | 17.97 | 18.01 | 6,052,759 | -2.05(-10.20%) |
Oct 06, 2008 | 19.85 | 20.38 | 18.90 | 20.06 | 4,439,269 | -0.44(-2.13%) |
Oct 03, 2008 | 20.90 | 21.17 | 20.41 | 20.50 | 0 | +0.04(+0.18%) |
Oct 02, 2008 | 20.32 | 21.01 | 20.15 | 20.46 | 3,849,649 | -0.07(-0.33%) |
Oct 01, 2008 | 20.72 | 21.30 | 20.36 | 20.53 | 4,504,165 | -0.41(-1.98%) |
Sep 30, 2008 | 22.00 | 22.17 | 20.80 | 20.94 | 4,054,830 | -0.64(-2.96%) |
Sep 29, 2008 | 22.71 | 23.00 | 21.29 | 21.58 | 3,634,020 | -1.28(-5.60%) |
Sep 26, 2008 | 21.67 | 23.17 | 21.64 | 22.86 | 0 | +0.14(+0.60%) |
Sep 25, 2008 | 22.45 | 23.27 | 22.32 | 22.73 | 2,091,529 | +0.45(+2.03%) |
Sep 24, 2008 | 22.27 | 22.75 | 22.05 | 22.27 | 2,215,198 | +0.15(+0.68%) |
Sep 23, 2008 | 22.62 | 23.03 | 22.12 | 22.12 | 2,815,084 | -0.38(-1.67%) |
Sep 22, 2008 | 23.46 | 23.97 | 22.42 | 22.50 | 4,016,398 | -1.27(-5.35%) |
Sep 19, 2008 | 25.02 | 26.59 | 23.76 | 23.77 | 0 | -0.93(-3.75%) |
Sep 18, 2008 | 22.30 | 24.93 | 22.30 | 24.70 | 8,457,961 | +2.71(+12.32%) |
Sep 17, 2008 | 22.87 | 23.19 | 21.98 | 21.99 | 4,092,580 | -1.23(-5.28%) |
Sep 16, 2008 | 22.65 | 23.74 | 22.18 | 23.21 | 5,107,133 | -0.53(-2.25%) |
Sep 15, 2008 | 23.41 | 24.98 | 23.41 | 23.75 | 2,816,942 | -0.62(-2.56%) |
Sep 12, 2008 | 24.46 | 24.83 | 24.20 | 24.37 | 2,726,922 | -0.61(-2.44%) |
Sep 11, 2008 | 24.10 | 25.11 | 23.80 | 24.98 | 2,933,847 | +0.48(+1.97%) |
Sep 10, 2008 | 24.87 | 25.35 | 23.99 | 24.50 | 4,012,468 | -0.19(-0.76%) |
Sep 09, 2008 | 24.82 | 25.40 | 24.50 | 24.69 | 5,157,861 | +0.08(+0.34%) |
Sep 08, 2008 | 23.46 | 24.78 | 23.46 | 24.61 | 5,767,311 | +1.35(+5.83%) |
Sep 05, 2008 | 22.57 | 23.31 | 22.50 | 23.25 | 0 | +0.51(+2.25%) |
Sep 04, 2008 | 23.27 | 23.35 | 22.71 | 22.74 | 2,750,715 | -0.66(-2.83%) |
Sep 03, 2008 | 22.81 | 23.60 | 22.74 | 23.40 | 4,504,516 | +0.66(+2.91%) |
Sep 02, 2008 | 22.60 | 23.52 | 22.47 | 22.74 | 4,174,120 | +0.49(+2.20%) |
Aug 29, 2008 | 22.23 | 22.43 | 21.91 | 22.25 | 0 | +0.02(+0.07%) |
Aug 28, 2008 | 22.48 | 22.76 | 21.96 | 22.24 | 4,312,076 | +0.08(+0.34%) |
Aug 27, 2008 | 23.26 | 23.26 | 21.87 | 22.16 | 7,395,851 | -0.96(-4.13%) |
Aug 26, 2008 | 24.50 | 24.53 | 22.73 | 23.12 | 11,731,601 | -1.76(-7.08%) |
Aug 25, 2008 | 25.23 | 25.23 | 24.59 | 24.88 | 2,532,472 | -0.30(-1.20%) |
Aug 22, 2008 | 24.79 | 25.32 | 24.70 | 25.18 | 2,432,277 | +0.63(+2.58%) |
Aug 21, 2008 | 24.08 | 24.73 | 24.08 | 24.55 | 1,748,719 | +0.06(+0.25%) |
Aug 20, 2008 | 24.68 | 24.85 | 24.12 | 24.49 | 1,904,146 | -0.08(-0.34%) |
Aug 19, 2008 | 24.90 | 25.43 | 24.37 | 24.57 | 2,260,265 | -0.99(-3.86%) |
Aug 18, 2008 | 26.22 | 26.22 | 25.34 | 25.55 | 2,541,185 | -0.56(-2.16%) |
Aug 15, 2008 | 25.54 | 26.18 | 24.59 | 26.12 | 0 | +1.04(+4.14%) |
Aug 14, 2008 | 24.53 | 25.54 | 24.53 | 25.08 | 2,337,245 | +0.11(+0.45%) |
Aug 13, 2008 | 25.31 | 26.00 | 24.53 | 24.97 | 2,740,620 | -0.53(-2.07%) |
Aug 12, 2008 | 25.43 | 26.07 | 25.16 | 25.49 | 4,060,006 | -0.02(-0.09%) |
Aug 11, 2008 | 24.83 | 25.99 | 24.79 | 25.52 | 4,705,694 | +0.71(+2.88%) |
Aug 08, 2008 | 23.63 | 24.89 | 23.63 | 24.80 | 4,104,467 | +1.24(+5.27%) |
Aug 07, 2008 | 23.70 | 24.10 | 22.57 | 23.56 | 5,350,397 | -0.57(-2.37%) |
Aug 06, 2008 | 25.06 | 25.06 | 23.41 | 24.13 | 6,798,406 | -1.59(-6.17%) |
Aug 05, 2008 | 24.57 | 25.86 | 24.32 | 25.72 | 5,220,645 | +1.40(+5.76%) |
Aug 04, 2008 | 23.45 | 24.56 | 23.37 | 24.32 | 3,804,041 | +0.87(+3.72%) |