Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.23 | 14.90 | 14.01 | 14.27 | 6,612,478 | -0.22(-1.51%) |
Oct 30, 2008 | 14.14 | 14.55 | 13.99 | 14.48 | 3,846,451 | +0.79(+5.77%) |
Oct 29, 2008 | 13.67 | 14.40 | 13.26 | 13.69 | 5,635,175 | +0.10(+0.71%) |
Oct 28, 2008 | 12.42 | 13.60 | 12.18 | 13.60 | 5,304,288 | +1.43(+11.79%) |
Oct 27, 2008 | 12.50 | 12.79 | 12.05 | 12.16 | 4,895,348 | -0.53(-4.20%) |
Oct 24, 2008 | 12.42 | 13.10 | 12.15 | 12.70 | 5,289,299 | -0.62(-4.68%) |
Oct 23, 2008 | 13.73 | 13.77 | 12.70 | 13.32 | 7,143,869 | -0.33(-2.45%) |
Oct 22, 2008 | 14.54 | 14.54 | 13.20 | 13.65 | 4,826,673 | -0.96(-6.56%) |
Oct 21, 2008 | 15.06 | 15.39 | 14.54 | 14.61 | 3,465,075 | -0.72(-4.70%) |
Oct 20, 2008 | 14.70 | 15.33 | 14.36 | 15.33 | 2,814,580 | +0.80(+5.48%) |
Oct 17, 2008 | 14.70 | 15.20 | 14.18 | 14.54 | 0 | -0.39(-2.63%) |
Oct 16, 2008 | 14.20 | 14.99 | 13.22 | 14.93 | 5,867,075 | +0.69(+4.83%) |
Oct 15, 2008 | 15.63 | 15.67 | 14.12 | 14.24 | 4,739,693 | -1.58(-10.00%) |
Oct 14, 2008 | 17.04 | 17.67 | 15.42 | 15.82 | 5,593,288 | -0.64(-3.87%) |
Oct 13, 2008 | 15.06 | 16.46 | 14.79 | 16.46 | 4,610,692 | +2.01(+13.88%) |
Oct 10, 2008 | 14.01 | 15.20 | 13.28 | 14.45 | 9,127,063 | -0.18(-1.23%) |
Oct 09, 2008 | 16.07 | 16.52 | 14.56 | 14.63 | 7,208,641 | -1.43(-8.89%) |
Oct 08, 2008 | 15.78 | 16.71 | 15.66 | 16.06 | 5,117,753 | -0.08(-0.52%) |
Oct 07, 2008 | 17.52 | 17.68 | 16.11 | 16.14 | 6,015,256 | -1.21(-6.97%) |
Oct 06, 2008 | 17.87 | 17.87 | 16.53 | 17.35 | 7,038,948 | -0.83(-4.56%) |
Oct 03, 2008 | 18.31 | 18.83 | 18.18 | 18.18 | 0 | +0.09(+0.50%) |
Oct 02, 2008 | 18.85 | 18.90 | 18.03 | 18.09 | 5,056,043 | -0.98(-5.16%) |
Oct 01, 2008 | 18.76 | 19.24 | 18.53 | 19.07 | 4,059,432 | +0.01(+0.03%) |
Sep 30, 2008 | 18.89 | 19.35 | 18.47 | 19.07 | 6,457,248 | +0.29(+1.54%) |
Sep 29, 2008 | 19.52 | 19.67 | 18.41 | 18.78 | 7,889,540 | -1.11(-5.56%) |
Sep 26, 2008 | 19.79 | 19.92 | 19.38 | 19.88 | 0 | +0.10(+0.49%) |
Sep 25, 2008 | 19.88 | 19.97 | 19.65 | 19.79 | 7,335,145 | +0.03(+0.13%) |
Sep 24, 2008 | 19.78 | 19.97 | 19.49 | 19.76 | 4,680,180 | -0.08(-0.39%) |
Sep 23, 2008 | 20.10 | 20.30 | 19.63 | 19.84 | 4,775,524 | -0.17(-0.84%) |
Sep 22, 2008 | 21.07 | 21.07 | 19.94 | 20.01 | 4,323,535 | -1.15(-5.44%) |
Sep 19, 2008 | 20.58 | 21.22 | 20.37 | 21.16 | 0 | +0.99(+4.91%) |
Sep 18, 2008 | 19.29 | 20.22 | 18.90 | 20.17 | 5,818,878 | +1.04(+5.45%) |
Sep 17, 2008 | 19.67 | 19.74 | 19.03 | 19.13 | 5,866,218 | -0.94(-4.71%) |
Sep 16, 2008 | 19.60 | 20.25 | 18.98 | 20.07 | 4,319,936 | +0.25(+1.26%) |
Sep 15, 2008 | 20.15 | 20.48 | 19.80 | 19.82 | 3,457,498 | -0.78(-3.81%) |
Sep 12, 2008 | 20.42 | 20.64 | 20.28 | 20.60 | 3,410,087 | +0.07(+0.34%) |
Sep 11, 2008 | 20.25 | 20.57 | 20.00 | 20.53 | 4,128,420 | +0.03(+0.16%) |
Sep 10, 2008 | 20.77 | 20.86 | 20.44 | 20.50 | 4,011,178 | -0.11(-0.53%) |
Sep 09, 2008 | 21.32 | 21.32 | 20.61 | 20.61 | 2,906,015 | -0.58(-2.76%) |
Sep 08, 2008 | 21.46 | 21.55 | 20.94 | 21.20 | 3,389,181 | +0.12(+0.55%) |
Sep 05, 2008 | 20.57 | 21.16 | 20.41 | 21.08 | 0 | +0.39(+1.90%) |
Sep 04, 2008 | 21.55 | 21.56 | 20.66 | 20.69 | 4,068,401 | -1.05(-4.82%) |
Sep 03, 2008 | 22.08 | 22.18 | 21.45 | 21.74 | 4,289,991 | -0.44(-1.97%) |
Sep 02, 2008 | 22.56 | 22.95 | 22.04 | 22.17 | 3,200,625 | -0.17(-0.78%) |
Aug 29, 2008 | 22.68 | 22.70 | 22.26 | 22.35 | 0 | -0.48(-2.11%) |
Aug 28, 2008 | 22.44 | 22.83 | 22.37 | 22.83 | 2,180,332 | +0.50(+2.22%) |
Aug 27, 2008 | 22.30 | 22.61 | 21.81 | 22.33 | 2,445,360 | +0.02(+0.09%) |
Aug 26, 2008 | 22.28 | 22.40 | 22.06 | 22.31 | 2,589,293 | -0.05(-0.20%) |
Aug 25, 2008 | 22.57 | 22.74 | 22.33 | 22.36 | 2,924,496 | -0.39(-1.70%) |
Aug 22, 2008 | 22.33 | 22.79 | 22.33 | 22.75 | 0 | +0.48(+2.17%) |
Aug 21, 2008 | 22.06 | 22.40 | 22.06 | 22.26 | 3,244,484 | -0.11(-0.49%) |
Aug 20, 2008 | 22.67 | 22.71 | 22.19 | 22.37 | 3,089,476 | -0.29(-1.28%) |
Aug 19, 2008 | 22.91 | 22.99 | 22.57 | 22.66 | 3,670,719 | -0.34(-1.48%) |
Aug 18, 2008 | 23.40 | 23.40 | 22.86 | 23.00 | 4,675,175 | -0.38(-1.62%) |
Aug 15, 2008 | 23.59 | 23.66 | 23.14 | 23.38 | 0 | +0.12(+0.52%) |
Aug 14, 2008 | 23.28 | 23.57 | 22.91 | 23.26 | 4,845,708 | -0.24(-1.01%) |
Aug 13, 2008 | 23.65 | 23.83 | 23.08 | 23.50 | 3,242,182 | -0.27(-1.14%) |
Aug 12, 2008 | 23.63 | 23.83 | 23.61 | 23.77 | 3,375,973 | -0.02(-0.08%) |
Aug 11, 2008 | 23.84 | 23.95 | 23.59 | 23.79 | 2,937,627 | +0.00(+0.00%) |
Aug 08, 2008 | 23.30 | 23.95 | 23.28 | 23.79 | 3,852,726 | +0.46(+1.96%) |
Aug 07, 2008 | 23.43 | 23.75 | 23.32 | 23.33 | 3,016,912 | -0.22(-0.96%) |
Aug 06, 2008 | 23.07 | 23.56 | 22.97 | 23.56 | 2,952,789 | +0.35(+1.52%) |
Aug 05, 2008 | 22.95 | 23.31 | 22.82 | 23.20 | 3,809,758 | +0.48(+2.12%) |
Aug 04, 2008 | 22.98 | 23.12 | 22.69 | 22.72 | 2,637,879 | -0.33(-1.45%) |