Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.23 | 18.12 | 16.88 | 17.90 | 346,449 | +0.71(+4.12%) |
Oct 30, 2008 | 17.21 | 17.46 | 16.74 | 17.19 | 420,187 | +0.75(+4.59%) |
Oct 29, 2008 | 16.18 | 17.34 | 15.95 | 16.44 | 751,440 | +0.26(+1.60%) |
Oct 28, 2008 | 15.31 | 16.18 | 14.07 | 16.18 | 681,237 | +1.45(+9.88%) |
Oct 27, 2008 | 15.15 | 15.98 | 14.71 | 14.73 | 417,776 | -0.94(-5.97%) |
Oct 24, 2008 | 15.49 | 16.08 | 14.83 | 15.66 | 633,823 | -1.11(-6.61%) |
Oct 23, 2008 | 17.26 | 17.53 | 15.90 | 16.77 | 680,901 | -0.67(-3.83%) |
Oct 22, 2008 | 17.95 | 18.34 | 16.85 | 17.44 | 427,243 | -1.20(-6.45%) |
Oct 21, 2008 | 18.91 | 19.35 | 18.59 | 18.64 | 449,971 | -0.46(-2.39%) |
Oct 20, 2008 | 19.03 | 19.14 | 18.50 | 19.10 | 294,614 | +0.53(+2.88%) |
Oct 17, 2008 | 17.89 | 19.41 | 17.71 | 18.56 | 889,840 | +0.21(+1.16%) |
Oct 16, 2008 | 17.91 | 18.37 | 16.81 | 18.35 | 600,839 | +0.78(+4.43%) |
Oct 15, 2008 | 19.36 | 19.67 | 17.53 | 17.57 | 365,086 | -2.12(-10.78%) |
Oct 14, 2008 | 21.17 | 21.17 | 19.17 | 19.69 | 1,234,446 | +0.37(+1.91%) |
Oct 13, 2008 | 18.29 | 19.33 | 17.22 | 19.33 | 555,833 | +2.54(+15.13%) |
Oct 10, 2008 | 14.50 | 16.85 | 14.33 | 16.79 | 1,177,599 | +0.75(+4.66%) |
Oct 09, 2008 | 18.91 | 19.12 | 15.79 | 16.04 | 986,235 | -2.45(-13.27%) |
Oct 08, 2008 | 18.19 | 19.73 | 18.19 | 18.49 | 893,531 | -0.88(-4.55%) |
Oct 07, 2008 | 22.01 | 22.01 | 19.29 | 19.37 | 516,036 | -1.82(-8.57%) |
Oct 06, 2008 | 20.32 | 21.20 | 19.79 | 21.19 | 839,544 | -0.31(-1.46%) |
Oct 03, 2008 | 22.75 | 23.24 | 21.50 | 21.50 | 870,544 | -0.63(-2.84%) |
Oct 02, 2008 | 23.06 | 23.06 | 21.99 | 22.13 | 310,173 | -0.92(-3.99%) |
Oct 01, 2008 | 23.63 | 23.63 | 22.10 | 23.05 | 398,903 | +0.49(+2.16%) |
Sep 30, 2008 | 21.61 | 22.66 | 21.09 | 22.56 | 1,165,560 | +1.33(+6.26%) |
Sep 29, 2008 | 23.68 | 23.68 | 20.53 | 21.24 | 1,079,744 | -2.39(-10.12%) |
Sep 26, 2008 | 22.87 | 23.64 | 22.29 | 23.63 | 0 | +0.50(+2.18%) |
Sep 25, 2008 | 23.19 | 23.42 | 22.60 | 23.12 | 514,053 | +0.41(+1.80%) |
Sep 24, 2008 | 23.77 | 24.37 | 22.62 | 22.71 | 763,270 | -0.47(-2.03%) |
Sep 23, 2008 | 23.70 | 23.93 | 22.75 | 23.19 | 908,679 | -0.44(-1.86%) |
Sep 22, 2008 | 25.25 | 25.94 | 23.54 | 23.63 | 1,403,331 | -1.22(-4.91%) |
Sep 19, 2008 | 26.57 | 24.84 | 22.80 | 24.84 | 0 | +2.69(+12.14%) |
Sep 18, 2008 | 20.65 | 22.45 | 18.63 | 22.16 | 4,771,310 | +1.56(+7.56%) |
Sep 17, 2008 | 21.23 | 21.94 | 19.98 | 20.60 | 5,567,804 | -1.98(-8.77%) |
Sep 16, 2008 | 20.90 | 22.76 | 20.44 | 22.58 | 5,903,251 | +0.61(+2.75%) |
Sep 15, 2008 | 22.80 | 23.61 | 21.86 | 21.97 | 3,807,395 | -1.93(-8.09%) |
Sep 12, 2008 | 23.95 | 24.48 | 23.50 | 23.91 | 4,849,026 | -0.47(-1.93%) |
Sep 11, 2008 | 23.74 | 24.45 | 23.08 | 24.38 | 4,237,687 | -0.13(-0.54%) |
Sep 10, 2008 | 25.10 | 25.17 | 24.06 | 24.51 | 4,568,678 | -0.39(-1.58%) |
Sep 09, 2008 | 26.79 | 26.98 | 24.90 | 24.91 | 5,202,969 | -2.25(-8.28%) |
Sep 08, 2008 | 28.16 | 28.27 | 26.19 | 27.16 | 4,344,474 | +0.64(+2.40%) |
Sep 05, 2008 | 25.74 | 26.52 | 25.23 | 26.52 | 0 | +0.46(+1.78%) |
Sep 04, 2008 | 27.07 | 27.20 | 25.98 | 26.05 | 2,099,776 | -1.34(-4.91%) |
Sep 03, 2008 | 26.89 | 27.41 | 26.60 | 27.40 | 3,240,987 | +0.43(+1.60%) |
Sep 02, 2008 | 27.17 | 27.63 | 26.42 | 26.97 | 2,980,511 | +0.33(+1.24%) |
Aug 29, 2008 | 26.46 | 26.92 | 26.34 | 26.64 | 635,953 | -0.04(-0.15%) |
Aug 28, 2008 | 25.85 | 26.73 | 25.73 | 26.68 | 1,441,058 | +1.07(+4.18%) |
Aug 27, 2008 | 25.28 | 25.67 | 24.88 | 25.61 | 2,175,039 | +0.50(+1.97%) |
Aug 26, 2008 | 25.24 | 25.29 | 24.62 | 25.11 | 725,514 | +0.03(+0.13%) |
Aug 25, 2008 | 25.43 | 25.50 | 25.00 | 25.08 | 1,262,337 | -0.68(-2.65%) |
Aug 22, 2008 | 25.37 | 25.88 | 25.37 | 25.76 | 2,521,324 | +0.79(+3.15%) |
Aug 21, 2008 | 24.82 | 25.18 | 24.52 | 24.98 | 931,786 | -0.16(-0.63%) |
Aug 20, 2008 | 24.91 | 25.26 | 24.50 | 25.14 | 2,738,980 | +0.16(+0.63%) |
Aug 19, 2008 | 25.36 | 25.45 | 24.81 | 24.98 | 1,918,642 | -0.63(-2.46%) |
Aug 18, 2008 | 26.05 | 26.50 | 25.52 | 25.61 | 1,302,522 | -0.94(-3.52%) |
Aug 15, 2008 | 26.37 | 26.99 | 26.24 | 26.54 | 0 | +0.24(+0.90%) |
Aug 14, 2008 | 25.69 | 26.50 | 25.62 | 26.31 | 2,757,943 | +0.42(+1.64%) |
Aug 13, 2008 | 26.04 | 26.19 | 25.23 | 25.88 | 3,590,218 | -0.35(-1.32%) |
Aug 12, 2008 | 27.12 | 27.23 | 25.91 | 26.23 | 2,814,503 | -1.27(-4.63%) |
Aug 11, 2008 | 27.06 | 28.14 | 26.93 | 27.50 | 1,402,464 | +0.52(+1.92%) |
Aug 08, 2008 | 26.02 | 27.22 | 25.83 | 26.98 | 1,632,824 | +1.00(+3.84%) |
Aug 07, 2008 | 26.44 | 26.83 | 25.80 | 25.98 | 2,406,102 | -0.97(-3.62%) |
Aug 06, 2008 | 26.67 | 27.11 | 26.38 | 26.96 | 1,411,022 | +0.11(+0.40%) |
Aug 05, 2008 | 26.25 | 26.90 | 25.98 | 26.85 | 2,439,691 | +1.06(+4.13%) |
Aug 04, 2008 | 26.46 | 26.46 | 25.63 | 25.79 | 1,275,019 | -0.69(-2.61%) |