Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.73 | 15.31 | 14.33 | 15.28 | 0 | +0.47(+3.21%) |
Oct 30, 2008 | 15.00 | 15.03 | 14.50 | 14.81 | 7,070,110 | +0.06(+0.40%) |
Oct 29, 2008 | 14.80 | 15.40 | 14.62 | 14.75 | 4,790,480 | -0.25(-1.67%) |
Oct 28, 2008 | 13.81 | 15.11 | 13.38 | 15.00 | 12,819,034 | +1.18(+8.53%) |
Oct 27, 2008 | 13.57 | 14.20 | 13.46 | 13.82 | 7,922,785 | +0.06(+0.46%) |
Oct 24, 2008 | 13.72 | 14.14 | 13.51 | 13.76 | 0 | -0.59(-4.11%) |
Oct 23, 2008 | 14.63 | 15.00 | 13.81 | 14.35 | 8,615,920 | -0.28(-1.94%) |
Oct 22, 2008 | 15.30 | 15.41 | 14.24 | 14.63 | 7,694,192 | -0.72(-4.70%) |
Oct 21, 2008 | 15.70 | 16.01 | 15.29 | 15.35 | 6,968,114 | -0.54(-3.42%) |
Oct 20, 2008 | 15.69 | 16.01 | 15.53 | 15.90 | 10,384,650 | +0.40(+2.60%) |
Oct 17, 2008 | 15.50 | 15.73 | 15.29 | 15.49 | 0 | -0.36(-2.27%) |
Oct 16, 2008 | 16.17 | 16.51 | 15.22 | 15.85 | 9,777,723 | -0.35(-2.15%) |
Oct 15, 2008 | 16.65 | 17.30 | 16.20 | 16.20 | 5,906,770 | -1.02(-5.91%) |
Oct 14, 2008 | 18.61 | 18.61 | 16.88 | 17.22 | 5,327,261 | -0.57(-3.22%) |
Oct 13, 2008 | 16.94 | 18.37 | 16.94 | 17.79 | 5,166,726 | +0.93(+5.53%) |
Oct 10, 2008 | 16.27 | 17.49 | 15.38 | 16.86 | 0 | +0.03(+0.20%) |
Oct 09, 2008 | 17.46 | 18.10 | 16.82 | 16.82 | 5,191,840 | -0.88(-4.98%) |
Oct 08, 2008 | 18.09 | 18.26 | 17.12 | 17.71 | 6,089,682 | -0.68(-3.71%) |
Oct 07, 2008 | 19.11 | 20.08 | 18.39 | 18.39 | 4,494,178 | -0.91(-4.70%) |
Oct 06, 2008 | 19.25 | 19.70 | 18.28 | 19.30 | 7,726,376 | -0.27(-1.37%) |
Oct 03, 2008 | 20.63 | 20.82 | 19.17 | 19.56 | 0 | -0.90(-4.39%) |
Oct 02, 2008 | 21.12 | 21.58 | 20.34 | 20.46 | 5,204,173 | -0.91(-4.25%) |
Oct 01, 2008 | 21.00 | 21.38 | 20.67 | 21.37 | 2,531,408 | +0.20(+0.96%) |
Sep 30, 2008 | 20.71 | 21.23 | 20.59 | 21.17 | 2,918,607 | +0.50(+2.42%) |
Sep 29, 2008 | 21.40 | 21.50 | 20.40 | 20.67 | 4,355,042 | -0.91(-4.23%) |
Sep 26, 2008 | 21.34 | 21.68 | 21.20 | 21.58 | 0 | +0.08(+0.40%) |
Sep 25, 2008 | 21.42 | 21.69 | 21.22 | 21.49 | 3,317,011 | +0.10(+0.48%) |
Sep 24, 2008 | 21.08 | 21.54 | 20.93 | 21.39 | 3,858,172 | +0.31(+1.45%) |
Sep 23, 2008 | 21.04 | 21.65 | 21.03 | 21.09 | 2,600,532 | -0.09(-0.44%) |
Sep 22, 2008 | 21.43 | 21.96 | 21.16 | 21.18 | 2,849,677 | -0.43(-2.00%) |
Sep 19, 2008 | 21.90 | 22.60 | 21.38 | 21.61 | 0 | -0.22(-1.03%) |
Sep 18, 2008 | 21.57 | 21.93 | 21.36 | 21.84 | 5,625,366 | +0.45(+2.10%) |
Sep 17, 2008 | 22.13 | 22.13 | 21.38 | 21.39 | 6,286,675 | -0.80(-3.61%) |
Sep 16, 2008 | 22.47 | 22.68 | 21.87 | 22.19 | 6,251,695 | -0.55(-2.41%) |
Sep 15, 2008 | 22.43 | 23.05 | 22.38 | 22.74 | 4,844,331 | +0.08(+0.36%) |
Sep 12, 2008 | 22.19 | 22.66 | 22.18 | 22.66 | 0 | +0.25(+1.12%) |
Sep 11, 2008 | 21.96 | 22.40 | 21.71 | 22.40 | 3,992,281 | +0.38(+1.73%) |
Sep 10, 2008 | 22.09 | 22.47 | 22.00 | 22.02 | 4,413,265 | -0.19(-0.84%) |
Sep 09, 2008 | 22.80 | 23.05 | 22.07 | 22.21 | 7,290,019 | -0.58(-2.55%) |
Sep 08, 2008 | 22.52 | 22.84 | 22.00 | 22.79 | 7,568,949 | +0.41(+1.84%) |
Sep 05, 2008 | 21.63 | 22.46 | 21.63 | 22.38 | 0 | +0.75(+3.45%) |
Sep 04, 2008 | 21.99 | 23.22 | 21.51 | 21.63 | 8,532,045 | +0.17(+0.79%) |
Sep 03, 2008 | 20.99 | 21.49 | 20.97 | 21.46 | 3,581,404 | +0.39(+1.83%) |
Sep 02, 2008 | 21.37 | 21.54 | 20.99 | 21.08 | 4,767,702 | -0.03(-0.14%) |
Aug 29, 2008 | 21.15 | 21.45 | 21.11 | 21.11 | 0 | -0.12(-0.56%) |
Aug 28, 2008 | 21.10 | 21.33 | 21.06 | 21.23 | 3,831,384 | +0.21(+1.01%) |
Aug 27, 2008 | 21.04 | 21.29 | 20.94 | 21.01 | 2,061,634 | -0.01(-0.04%) |
Aug 26, 2008 | 21.12 | 21.27 | 21.01 | 21.02 | 2,405,069 | -0.14(-0.68%) |
Aug 25, 2008 | 21.40 | 21.40 | 21.05 | 21.17 | 2,371,727 | -0.22(-1.05%) |
Aug 22, 2008 | 21.35 | 21.48 | 21.27 | 21.39 | 0 | +0.16(+0.76%) |
Aug 21, 2008 | 21.15 | 21.26 | 20.99 | 21.23 | 5,609,591 | -0.06(-0.28%) |
Aug 20, 2008 | 21.43 | 21.63 | 21.26 | 21.29 | 3,130,300 | -0.14(-0.63%) |
Aug 19, 2008 | 21.41 | 21.62 | 21.27 | 21.43 | 4,835,567 | -0.03(-0.14%) |
Aug 18, 2008 | 21.96 | 21.96 | 21.34 | 21.45 | 6,245,057 | -0.59(-2.67%) |
Aug 15, 2008 | 21.65 | 22.07 | 21.65 | 22.04 | 0 | +0.31(+1.42%) |
Aug 14, 2008 | 20.36 | 21.84 | 20.05 | 21.73 | 28,143,970 | +2.67(+13.99%) |
Aug 13, 2008 | 19.21 | 19.35 | 18.83 | 19.07 | 5,308,529 | -0.19(-0.99%) |
Aug 12, 2008 | 19.08 | 19.38 | 18.70 | 19.26 | 4,313,846 | -0.10(-0.50%) |
Aug 11, 2008 | 19.61 | 19.61 | 19.14 | 19.36 | 5,122,224 | -0.32(-1.62%) |
Aug 08, 2008 | 19.39 | 19.88 | 19.39 | 19.67 | 2,708,779 | +0.25(+1.27%) |
Aug 07, 2008 | 19.56 | 19.62 | 19.20 | 19.43 | 2,882,231 | -0.25(-1.27%) |
Aug 06, 2008 | 19.61 | 19.70 | 19.44 | 19.68 | 3,695,268 | +0.06(+0.32%) |
Aug 05, 2008 | 19.16 | 19.87 | 19.10 | 19.61 | 6,040,131 | +0.63(+3.31%) |
Aug 04, 2008 | 18.80 | 19.24 | 18.56 | 18.99 | 3,753,917 | +0.25(+1.34%) |