Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 18.23 | 18.68 | 17.62 | 18.47 | 3,981,949 | +0.64(+3.57%) |
Oct 30, 2008 | 18.49 | 18.85 | 17.52 | 17.83 | 4,261,692 | -0.36(-1.99%) |
Oct 29, 2008 | 19.61 | 19.61 | 17.95 | 18.19 | 5,395,285 | -0.89(-4.67%) |
Oct 28, 2008 | 17.90 | 19.22 | 16.77 | 19.08 | 4,704,343 | +1.81(+10.50%) |
Oct 27, 2008 | 16.33 | 18.01 | 15.99 | 17.27 | 4,161,706 | +0.93(+5.69%) |
Oct 24, 2008 | 15.46 | 17.03 | 15.23 | 16.34 | 6,831,770 | -1.04(-6.01%) |
Oct 23, 2008 | 17.77 | 18.56 | 16.41 | 17.38 | 5,572,969 | -0.92(-5.05%) |
Oct 22, 2008 | 18.97 | 19.59 | 17.75 | 18.31 | 4,738,626 | -1.15(-5.92%) |
Oct 21, 2008 | 18.67 | 20.23 | 18.31 | 19.46 | 4,146,243 | +0.68(+3.64%) |
Oct 20, 2008 | 19.96 | 19.96 | 18.19 | 18.78 | 3,982,781 | -0.85(-4.33%) |
Oct 17, 2008 | 18.58 | 20.70 | 18.58 | 19.63 | 6,258,229 | +0.07(+0.34%) |
Oct 16, 2008 | 19.37 | 19.76 | 17.13 | 19.56 | 6,161,796 | +0.62(+3.25%) |
Oct 15, 2008 | 19.34 | 19.70 | 18.69 | 18.94 | 7,254,701 | -0.97(-4.87%) |
Oct 14, 2008 | 19.10 | 20.55 | 17.46 | 19.91 | 12,229,761 | +3.41(+20.69%) |
Oct 13, 2008 | 18.27 | 18.27 | 15.27 | 16.50 | 6,764,752 | +0.21(+1.32%) |
Oct 10, 2008 | 14.56 | 17.17 | 13.87 | 16.29 | 8,713,741 | +1.08(+7.09%) |
Oct 09, 2008 | 18.08 | 18.29 | 14.30 | 15.21 | 10,039,307 | -3.03(-16.62%) |
Oct 08, 2008 | 19.00 | 20.08 | 18.15 | 18.24 | 3,905,536 | -1.84(-9.17%) |
Oct 07, 2008 | 21.55 | 21.58 | 19.60 | 20.08 | 3,989,725 | -1.17(-5.51%) |
Oct 06, 2008 | 22.21 | 22.95 | 20.35 | 21.25 | 3,323,816 | -1.12(-5.00%) |
Oct 03, 2008 | 23.81 | 24.77 | 22.22 | 22.37 | 0 | -0.63(-2.74%) |
Oct 02, 2008 | 24.42 | 24.42 | 22.24 | 23.00 | 2,345,122 | -0.90(-3.75%) |
Oct 01, 2008 | 22.56 | 24.55 | 20.85 | 23.90 | 5,673,198 | +1.95(+8.87%) |
Sep 30, 2008 | 21.08 | 22.09 | 20.22 | 21.95 | 4,099,645 | +1.70(+8.40%) |
Sep 29, 2008 | 21.85 | 22.97 | 19.41 | 20.25 | 4,302,734 | -2.71(-11.81%) |
Sep 26, 2008 | 22.71 | 23.95 | 21.57 | 22.96 | 0 | -0.33(-1.44%) |
Sep 25, 2008 | 23.56 | 24.26 | 22.37 | 23.29 | 3,340,870 | -0.15(-0.63%) |
Sep 24, 2008 | 25.13 | 25.13 | 23.44 | 23.44 | 3,052,686 | -1.31(-5.27%) |
Sep 23, 2008 | 25.19 | 26.62 | 24.71 | 24.75 | 4,377,743 | -0.35(-1.41%) |
Sep 22, 2008 | 28.11 | 28.11 | 24.79 | 25.10 | 4,579,864 | -3.01(-10.71%) |
Sep 19, 2008 | 27.14 | 36.14 | 25.27 | 28.11 | 0 | +3.63(+14.82%) |
Sep 18, 2008 | 21.99 | 26.44 | 19.24 | 24.48 | 21,350,806 | +3.50(+16.68%) |
Sep 17, 2008 | 20.75 | 21.82 | 20.09 | 20.98 | 12,913,667 | -0.90(-4.10%) |
Sep 16, 2008 | 19.65 | 22.01 | 19.65 | 21.88 | 11,588,938 | +1.49(+7.29%) |
Sep 15, 2008 | 20.33 | 22.24 | 20.13 | 20.39 | 9,758,955 | -1.35(-6.22%) |
Sep 12, 2008 | 20.23 | 21.99 | 20.16 | 21.75 | 7,951,786 | +0.60(+2.85%) |
Sep 11, 2008 | 20.00 | 21.18 | 19.19 | 21.14 | 6,501,123 | +0.00(+0.00%) |
Sep 10, 2008 | 21.16 | 21.71 | 20.02 | 21.14 | 8,814,945 | -0.21(-0.97%) |
Sep 09, 2008 | 21.85 | 23.13 | 21.35 | 21.35 | 9,222,412 | -0.98(-4.38%) |
Sep 08, 2008 | 21.20 | 23.06 | 21.08 | 22.33 | 14,130,079 | +2.15(+10.65%) |
Sep 05, 2008 | 18.12 | 20.21 | 17.95 | 20.18 | 0 | +1.93(+10.60%) |
Sep 04, 2008 | 19.52 | 20.58 | 18.17 | 18.25 | 11,233,867 | -1.64(-8.25%) |
Sep 03, 2008 | 19.44 | 19.99 | 19.01 | 19.89 | 4,256,449 | +0.37(+1.89%) |
Sep 02, 2008 | 19.30 | 20.07 | 19.25 | 19.52 | 6,130,410 | +0.72(+3.81%) |
Aug 29, 2008 | 18.46 | 19.12 | 18.13 | 18.80 | 0 | +0.11(+0.57%) |
Aug 28, 2008 | 17.99 | 18.69 | 17.75 | 18.69 | 4,437,911 | +1.00(+5.64%) |
Aug 27, 2008 | 17.55 | 17.74 | 17.24 | 17.70 | 4,029,261 | +0.17(+0.99%) |
Aug 26, 2008 | 17.35 | 17.68 | 17.03 | 17.52 | 3,405,075 | +0.23(+1.36%) |
Aug 25, 2008 | 17.71 | 17.97 | 17.26 | 17.29 | 3,979,082 | -0.72(-3.98%) |
Aug 22, 2008 | 17.55 | 18.16 | 17.13 | 18.01 | 0 | +0.80(+4.67%) |
Aug 21, 2008 | 17.44 | 17.68 | 16.87 | 17.20 | 8,408,486 | -0.80(-4.46%) |
Aug 20, 2008 | 18.90 | 18.90 | 17.32 | 18.01 | 10,544,358 | -0.73(-3.89%) |
Aug 19, 2008 | 19.22 | 19.38 | 18.35 | 18.73 | 5,313,526 | -0.88(-4.50%) |
Aug 18, 2008 | 20.21 | 20.45 | 19.42 | 19.62 | 3,886,086 | -0.74(-3.62%) |
Aug 15, 2008 | 20.53 | 21.08 | 20.13 | 20.35 | 0 | -0.01(-0.03%) |
Aug 14, 2008 | 19.91 | 20.70 | 19.77 | 20.36 | 4,883,507 | +0.36(+1.81%) |
Aug 13, 2008 | 20.54 | 20.54 | 19.79 | 20.00 | 12,541,469 | -0.70(-3.36%) |
Aug 12, 2008 | 21.76 | 21.87 | 20.41 | 20.70 | 5,304,867 | -1.29(-5.88%) |
Aug 11, 2008 | 21.09 | 22.24 | 20.62 | 21.99 | 6,283,814 | +0.96(+4.58%) |
Aug 08, 2008 | 20.30 | 21.24 | 20.11 | 21.02 | 6,369,240 | +0.68(+3.36%) |
Aug 07, 2008 | 21.00 | 21.45 | 20.02 | 20.34 | 7,172,413 | -0.93(-4.37%) |
Aug 06, 2008 | 20.94 | 21.31 | 20.19 | 21.27 | 6,272,352 | +0.13(+0.63%) |
Aug 05, 2008 | 19.99 | 21.20 | 19.77 | 21.14 | 6,670,096 | +1.35(+6.80%) |
Aug 04, 2008 | 19.39 | 20.07 | 18.64 | 19.79 | 8,132,612 | +0.05(+0.24%) |