Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 16.89 | 17.76 | 16.55 | 17.55 | 353,427 | +0.69(+4.12%) |
Oct 30, 2008 | 16.87 | 17.12 | 16.41 | 16.85 | 428,651 | +0.74(+4.59%) |
Oct 29, 2008 | 15.86 | 17.00 | 15.64 | 16.12 | 766,575 | +0.25(+1.60%) |
Oct 28, 2008 | 15.01 | 15.86 | 13.79 | 15.86 | 694,958 | +1.43(+9.88%) |
Oct 27, 2008 | 14.85 | 15.66 | 14.42 | 14.44 | 426,190 | -0.92(-5.97%) |
Oct 24, 2008 | 15.18 | 15.76 | 14.54 | 15.35 | 646,590 | -1.09(-6.61%) |
Oct 23, 2008 | 16.92 | 17.19 | 15.58 | 16.44 | 694,616 | -0.66(-3.83%) |
Oct 22, 2008 | 17.59 | 17.98 | 16.52 | 17.09 | 435,848 | -1.18(-6.45%) |
Oct 21, 2008 | 18.54 | 18.97 | 18.23 | 18.27 | 459,034 | -0.45(-2.39%) |
Oct 20, 2008 | 18.66 | 18.76 | 18.13 | 18.72 | 300,548 | +0.52(+2.88%) |
Oct 17, 2008 | 17.54 | 19.03 | 17.36 | 18.20 | 907,763 | +0.21(+1.16%) |
Oct 16, 2008 | 17.56 | 18.01 | 16.48 | 17.99 | 612,941 | +0.76(+4.43%) |
Oct 15, 2008 | 18.98 | 19.28 | 17.19 | 17.22 | 372,440 | -2.08(-10.78%) |
Oct 14, 2008 | 20.75 | 20.75 | 18.79 | 19.31 | 1,259,310 | +0.36(+1.91%) |
Oct 13, 2008 | 17.93 | 18.94 | 16.88 | 18.94 | 567,028 | +2.49(+15.13%) |
Oct 10, 2008 | 14.21 | 16.52 | 14.05 | 16.45 | 1,201,318 | +0.73(+4.66%) |
Oct 09, 2008 | 18.54 | 18.74 | 15.48 | 15.72 | 1,006,100 | -2.40(-13.27%) |
Oct 08, 2008 | 17.83 | 19.34 | 17.83 | 18.13 | 911,529 | -0.86(-4.55%) |
Oct 07, 2008 | 21.58 | 21.58 | 18.91 | 18.99 | 526,430 | -1.78(-8.57%) |
Oct 06, 2008 | 19.92 | 20.79 | 19.40 | 20.77 | 856,454 | -0.31(-1.46%) |
Oct 03, 2008 | 22.30 | 22.78 | 21.08 | 21.08 | 888,078 | -0.62(-2.84%) |
Oct 02, 2008 | 22.60 | 22.60 | 21.56 | 21.69 | 316,421 | -0.90(-3.99%) |
Oct 01, 2008 | 23.17 | 23.17 | 21.66 | 22.60 | 406,937 | +0.48(+2.16%) |
Sep 30, 2008 | 21.19 | 22.21 | 20.67 | 22.12 | 1,189,037 | +1.30(+6.26%) |
Sep 29, 2008 | 23.21 | 23.21 | 20.12 | 20.82 | 1,101,491 | -2.34(-10.12%) |
Sep 26, 2008 | 22.42 | 23.17 | 21.85 | 23.16 | 0 | +0.49(+2.18%) |
Sep 25, 2008 | 22.74 | 22.96 | 22.15 | 22.67 | 524,407 | +0.40(+1.80%) |
Sep 24, 2008 | 23.31 | 23.89 | 22.17 | 22.27 | 778,643 | -0.33(-1.46%) |
Sep 23, 2008 | 23.09 | 23.32 | 22.17 | 22.59 | 932,419 | -0.43(-1.86%) |
Sep 22, 2008 | 24.60 | 25.28 | 22.94 | 23.02 | 1,439,996 | -1.19(-4.91%) |
Sep 19, 2008 | 25.89 | 24.21 | 22.22 | 24.21 | 0 | +2.62(+12.14%) |
Sep 18, 2008 | 20.13 | 21.87 | 18.15 | 21.59 | 4,895,968 | +1.52(+7.56%) |
Sep 17, 2008 | 20.69 | 21.38 | 19.47 | 20.07 | 5,713,272 | -1.93(-8.77%) |
Sep 16, 2008 | 20.37 | 22.18 | 19.92 | 22.00 | 6,057,483 | +0.59(+2.75%) |
Sep 15, 2008 | 22.22 | 23.01 | 21.31 | 21.42 | 3,906,869 | -1.88(-8.09%) |
Sep 12, 2008 | 23.34 | 23.86 | 22.90 | 23.30 | 4,975,714 | -0.46(-1.93%) |
Sep 11, 2008 | 23.14 | 23.83 | 22.49 | 23.76 | 4,348,403 | -0.13(-0.55%) |
Sep 10, 2008 | 24.46 | 24.53 | 23.45 | 23.89 | 4,688,043 | -0.38(-1.58%) |
Sep 09, 2008 | 26.10 | 26.30 | 24.27 | 24.27 | 5,338,905 | -2.19(-8.28%) |
Sep 08, 2008 | 27.45 | 27.55 | 25.52 | 26.46 | 4,457,980 | +0.62(+2.40%) |
Sep 05, 2008 | 25.09 | 25.84 | 24.59 | 25.84 | 0 | +0.45(+1.78%) |
Sep 04, 2008 | 26.38 | 26.50 | 25.32 | 25.39 | 2,154,636 | -1.31(-4.91%) |
Sep 03, 2008 | 26.20 | 26.71 | 25.92 | 26.70 | 3,325,663 | +0.42(+1.60%) |
Sep 02, 2008 | 26.48 | 26.92 | 25.74 | 26.28 | 3,058,381 | +0.32(+1.24%) |
Aug 29, 2008 | 25.79 | 26.23 | 25.67 | 25.96 | 652,568 | -0.04(-0.15%) |
Aug 28, 2008 | 25.19 | 26.05 | 25.08 | 26.00 | 1,478,708 | +1.04(+4.18%) |
Aug 27, 2008 | 24.64 | 25.02 | 24.24 | 24.95 | 2,231,866 | +0.48(+1.97%) |
Aug 26, 2008 | 24.59 | 24.65 | 24.00 | 24.47 | 744,469 | +0.03(+0.13%) |
Aug 25, 2008 | 24.79 | 24.85 | 24.36 | 24.44 | 1,295,318 | -0.67(-2.65%) |
Aug 22, 2008 | 24.73 | 25.22 | 24.73 | 25.11 | 2,587,198 | +0.77(+3.15%) |
Aug 21, 2008 | 24.19 | 24.54 | 23.90 | 24.34 | 956,130 | -0.15(-0.63%) |
Aug 20, 2008 | 24.27 | 24.62 | 23.87 | 24.50 | 2,810,540 | +0.15(+0.63%) |
Aug 19, 2008 | 24.71 | 24.80 | 24.18 | 24.34 | 1,968,770 | -0.61(-2.46%) |
Aug 18, 2008 | 25.39 | 25.82 | 24.87 | 24.95 | 1,336,553 | -0.91(-3.52%) |
Aug 15, 2008 | 25.70 | 26.30 | 25.58 | 25.87 | 0 | +0.23(+0.90%) |
Aug 14, 2008 | 25.04 | 25.83 | 24.97 | 25.64 | 2,829,999 | +0.41(+1.64%) |
Aug 13, 2008 | 25.38 | 25.52 | 24.59 | 25.22 | 3,684,018 | -0.34(-1.32%) |
Aug 12, 2008 | 26.43 | 26.54 | 25.25 | 25.56 | 2,888,036 | -1.24(-4.63%) |
Aug 11, 2008 | 26.37 | 27.42 | 26.24 | 26.80 | 1,439,105 | +0.51(+1.92%) |
Aug 08, 2008 | 25.36 | 26.53 | 25.18 | 26.30 | 1,675,485 | +0.97(+3.84%) |
Aug 07, 2008 | 25.77 | 26.15 | 25.15 | 25.32 | 2,468,966 | -0.95(-3.62%) |
Aug 06, 2008 | 25.99 | 26.42 | 25.71 | 26.27 | 1,447,888 | +0.10(+0.40%) |
Aug 05, 2008 | 25.58 | 26.22 | 25.32 | 26.17 | 2,503,432 | +1.04(+4.13%) |
Aug 04, 2008 | 25.79 | 25.79 | 24.98 | 25.13 | 1,308,331 | -0.67(-2.61%) |