Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.27 | 15.53 | 13.97 | 15.44 | 3,987,864 | +0.91(+6.23%) |
Oct 30, 2008 | 14.98 | 15.21 | 14.21 | 14.53 | 1,881,934 | +0.01(+0.04%) |
Oct 29, 2008 | 15.10 | 15.23 | 14.30 | 14.53 | 2,944,446 | -0.93(-5.99%) |
Oct 28, 2008 | 13.85 | 15.58 | 12.84 | 15.46 | 2,414,131 | +2.02(+15.05%) |
Oct 27, 2008 | 13.90 | 14.67 | 13.40 | 13.43 | 1,703,954 | -0.78(-5.51%) |
Oct 24, 2008 | 13.25 | 14.81 | 13.25 | 14.22 | 2,019,553 | -0.14(-1.00%) |
Oct 23, 2008 | 15.51 | 16.18 | 13.86 | 14.36 | 2,516,173 | -1.58(-9.92%) |
Oct 22, 2008 | 17.72 | 17.72 | 15.52 | 15.94 | 2,186,021 | -1.86(-10.44%) |
Oct 21, 2008 | 18.18 | 18.77 | 17.75 | 17.80 | 1,138,171 | -0.62(-3.39%) |
Oct 20, 2008 | 18.17 | 18.64 | 17.98 | 18.42 | 1,404,449 | +0.26(+1.41%) |
Oct 17, 2008 | 18.24 | 19.02 | 18.10 | 18.17 | 1,765,148 | -0.51(-2.74%) |
Oct 16, 2008 | 17.93 | 18.72 | 16.73 | 18.68 | 1,995,939 | +0.74(+4.14%) |
Oct 15, 2008 | 19.32 | 19.52 | 17.65 | 17.94 | 2,134,947 | -1.89(-9.55%) |
Oct 14, 2008 | 19.95 | 19.96 | 17.91 | 19.83 | 1,610,138 | +0.90(+4.73%) |
Oct 13, 2008 | 19.51 | 19.56 | 18.18 | 18.94 | 2,693,781 | +0.15(+0.82%) |
Oct 10, 2008 | 18.36 | 18.85 | 16.65 | 18.78 | 4,465,583 | -0.33(-1.74%) |
Oct 09, 2008 | 21.82 | 21.82 | 18.58 | 19.11 | 3,222,477 | -2.46(-11.39%) |
Oct 08, 2008 | 19.91 | 22.39 | 18.77 | 21.57 | 1,616,420 | +1.66(+8.36%) |
Oct 07, 2008 | 20.57 | 22.52 | 19.88 | 19.91 | 1,539,506 | -0.67(-3.23%) |
Oct 06, 2008 | 19.96 | 21.61 | 18.19 | 20.57 | 1,565,614 | +0.30(+1.46%) |
Oct 03, 2008 | 20.78 | 22.67 | 20.28 | 20.28 | 1,703,280 | -0.09(-0.43%) |
Oct 02, 2008 | 21.42 | 21.45 | 20.25 | 20.36 | 1,095,437 | -0.62(-2.98%) |
Oct 01, 2008 | 21.62 | 21.63 | 20.54 | 20.99 | 1,739,824 | -0.90(-4.09%) |
Sep 30, 2008 | 22.71 | 22.71 | 21.62 | 21.88 | 2,701,021 | +0.25(+1.16%) |
Sep 29, 2008 | 22.30 | 22.52 | 20.11 | 21.63 | 2,025,614 | -0.86(-3.84%) |
Sep 26, 2008 | 21.94 | 23.53 | 20.51 | 22.50 | 0 | +0.80(+3.68%) |
Sep 25, 2008 | 21.72 | 22.52 | 21.21 | 21.70 | 1,148,819 | +0.05(+0.21%) |
Sep 24, 2008 | 21.11 | 21.94 | 20.65 | 21.65 | 832,896 | +1.17(+5.72%) |
Sep 23, 2008 | 20.47 | 21.08 | 20.17 | 20.48 | 1,473,324 | +0.21(+1.06%) |
Sep 22, 2008 | 21.51 | 21.62 | 20.27 | 20.27 | 2,661,188 | -1.87(-8.44%) |
Sep 19, 2008 | 22.77 | 25.59 | 20.70 | 22.13 | 0 | +1.77(+8.70%) |
Sep 18, 2008 | 19.50 | 20.47 | 17.80 | 20.36 | 6,670,113 | +1.17(+6.11%) |
Sep 17, 2008 | 19.86 | 20.35 | 18.13 | 19.19 | 4,706,318 | -1.05(-5.21%) |
Sep 16, 2008 | 18.98 | 20.37 | 18.98 | 20.25 | 3,641,752 | +0.97(+5.02%) |
Sep 15, 2008 | 18.42 | 19.82 | 18.19 | 19.28 | 5,072,156 | -0.08(-0.42%) |
Sep 12, 2008 | 18.90 | 19.64 | 18.71 | 19.36 | 1,875,429 | +0.18(+0.93%) |
Sep 11, 2008 | 18.69 | 19.19 | 18.55 | 19.18 | 2,292,237 | -0.08(-0.40%) |
Sep 10, 2008 | 18.45 | 19.57 | 18.12 | 19.26 | 2,681,899 | +0.96(+5.23%) |
Sep 09, 2008 | 19.71 | 19.88 | 18.21 | 18.30 | 3,400,628 | -1.61(-8.07%) |
Sep 08, 2008 | 20.06 | 20.94 | 19.09 | 19.91 | 3,530,295 | +0.51(+2.61%) |
Sep 05, 2008 | 18.89 | 19.65 | 18.73 | 19.40 | 0 | +0.41(+2.16%) |
Sep 04, 2008 | 19.69 | 20.07 | 18.62 | 18.99 | 10,258,075 | -0.63(-3.23%) |
Sep 03, 2008 | 20.47 | 20.54 | 19.32 | 19.63 | 3,651,432 | -1.05(-5.07%) |
Sep 02, 2008 | 21.96 | 22.01 | 20.41 | 20.68 | 2,473,523 | -1.02(-4.69%) |
Aug 29, 2008 | 21.49 | 22.80 | 21.47 | 21.69 | 2,950,975 | -0.21(-0.96%) |
Aug 28, 2008 | 21.41 | 22.00 | 21.31 | 21.90 | 1,979,114 | +0.65(+3.06%) |
Aug 27, 2008 | 20.69 | 21.29 | 20.40 | 21.25 | 1,794,611 | +0.58(+2.80%) |
Aug 26, 2008 | 20.82 | 20.97 | 20.30 | 20.68 | 881,410 | -0.07(-0.32%) |
Aug 25, 2008 | 21.55 | 21.66 | 20.69 | 20.74 | 954,953 | -0.88(-4.07%) |
Aug 22, 2008 | 21.15 | 21.62 | 20.91 | 21.62 | 618,713 | +0.75(+3.60%) |
Aug 21, 2008 | 21.21 | 21.27 | 20.61 | 20.87 | 1,296,918 | -0.60(-2.79%) |
Aug 20, 2008 | 21.55 | 21.68 | 21.03 | 21.47 | 1,384,696 | -0.07(-0.31%) |
Aug 19, 2008 | 21.23 | 22.30 | 21.14 | 21.54 | 2,205,933 | +0.04(+0.19%) |
Aug 18, 2008 | 21.76 | 21.98 | 21.47 | 21.49 | 1,098,126 | -0.18(-0.85%) |
Aug 15, 2008 | 21.87 | 21.87 | 21.43 | 21.68 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 20.88 | 21.81 | 20.88 | 21.68 | 1,254,713 | +0.76(+3.65%) |
Aug 13, 2008 | 20.34 | 21.16 | 20.22 | 20.92 | 1,857,966 | +0.38(+1.87%) |
Aug 12, 2008 | 20.91 | 21.24 | 20.30 | 20.53 | 647,370 | -0.49(-2.31%) |
Aug 11, 2008 | 21.19 | 21.44 | 20.68 | 21.02 | 1,491,791 | +0.15(+0.71%) |
Aug 08, 2008 | 19.76 | 20.88 | 19.67 | 20.87 | 1,737,563 | +1.21(+6.14%) |
Aug 07, 2008 | 20.12 | 20.37 | 19.64 | 19.66 | 608,833 | -0.78(-3.83%) |
Aug 06, 2008 | 20.24 | 20.73 | 20.24 | 20.45 | 969,722 | -0.15(-0.72%) |
Aug 05, 2008 | 21.02 | 21.02 | 20.31 | 20.59 | 1,353,406 | -0.21(-1.03%) |
Aug 04, 2008 | 20.47 | 21.13 | 20.04 | 20.81 | 1,119,649 | +0.00(+0.00%) |