Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 14.82 | 15.39 | 14.41 | 15.37 | 0 | +0.48(+3.21%) |
Oct 30, 2008 | 15.08 | 15.12 | 14.58 | 14.89 | 7,030,325 | +0.06(+0.40%) |
Oct 29, 2008 | 14.88 | 15.49 | 14.70 | 14.83 | 4,763,523 | -0.25(-1.67%) |
Oct 28, 2008 | 13.89 | 15.20 | 13.45 | 15.09 | 12,746,897 | +1.19(+8.53%) |
Oct 27, 2008 | 13.65 | 14.28 | 13.54 | 13.90 | 7,878,201 | +0.06(+0.46%) |
Oct 24, 2008 | 13.79 | 14.22 | 13.59 | 13.84 | 0 | -0.59(-4.11%) |
Oct 23, 2008 | 14.71 | 15.09 | 13.89 | 14.43 | 8,567,435 | -0.29(-1.94%) |
Oct 22, 2008 | 15.38 | 15.50 | 14.32 | 14.71 | 7,650,895 | -0.72(-4.70%) |
Oct 21, 2008 | 15.79 | 16.10 | 15.38 | 15.44 | 6,928,903 | -0.55(-3.42%) |
Oct 20, 2008 | 15.78 | 16.10 | 15.61 | 15.98 | 10,326,213 | +0.41(+2.60%) |
Oct 17, 2008 | 15.59 | 15.82 | 15.38 | 15.58 | 0 | -0.36(-2.27%) |
Oct 16, 2008 | 16.26 | 16.61 | 15.31 | 15.94 | 9,722,701 | -0.35(-2.15%) |
Oct 15, 2008 | 16.75 | 17.40 | 16.29 | 16.29 | 5,873,531 | -1.02(-5.91%) |
Oct 14, 2008 | 18.71 | 18.71 | 16.97 | 17.32 | 5,297,282 | -0.58(-3.22%) |
Oct 13, 2008 | 17.03 | 18.48 | 17.03 | 17.89 | 5,137,651 | +0.94(+5.53%) |
Oct 10, 2008 | 16.36 | 17.59 | 15.47 | 16.95 | 0 | +0.03(+0.20%) |
Oct 09, 2008 | 17.56 | 18.20 | 16.92 | 16.92 | 5,162,624 | -0.89(-4.98%) |
Oct 08, 2008 | 18.19 | 18.36 | 17.21 | 17.81 | 6,055,413 | -0.69(-3.71%) |
Oct 07, 2008 | 19.22 | 20.19 | 18.49 | 18.49 | 4,468,888 | -0.91(-4.70%) |
Oct 06, 2008 | 19.35 | 19.81 | 18.39 | 19.41 | 7,682,897 | -0.27(-1.37%) |
Oct 03, 2008 | 20.74 | 20.94 | 19.28 | 19.67 | 0 | -0.90(-4.39%) |
Oct 02, 2008 | 21.24 | 21.70 | 20.45 | 20.58 | 5,174,887 | -0.91(-4.25%) |
Oct 01, 2008 | 21.12 | 21.50 | 20.79 | 21.49 | 2,517,164 | +0.20(+0.96%) |
Sep 30, 2008 | 20.83 | 21.35 | 20.71 | 21.29 | 2,902,183 | +0.50(+2.42%) |
Sep 29, 2008 | 21.52 | 21.62 | 20.52 | 20.78 | 4,330,535 | -0.92(-4.23%) |
Sep 26, 2008 | 21.46 | 21.80 | 21.32 | 21.70 | 0 | +0.09(+0.39%) |
Sep 25, 2008 | 21.54 | 21.82 | 21.34 | 21.61 | 3,298,345 | +0.10(+0.48%) |
Sep 24, 2008 | 21.20 | 21.66 | 21.05 | 21.51 | 3,836,461 | +0.31(+1.45%) |
Sep 23, 2008 | 21.15 | 21.78 | 21.15 | 21.21 | 2,585,898 | -0.09(-0.44%) |
Sep 22, 2008 | 21.56 | 22.08 | 21.28 | 21.30 | 2,833,641 | -0.44(-2.00%) |
Sep 19, 2008 | 22.02 | 22.73 | 21.50 | 21.73 | 0 | -0.23(-1.03%) |
Sep 18, 2008 | 21.69 | 22.06 | 21.48 | 21.96 | 5,593,710 | +0.45(+2.10%) |
Sep 17, 2008 | 22.25 | 22.25 | 21.50 | 21.51 | 6,251,298 | -0.81(-3.61%) |
Sep 16, 2008 | 22.60 | 22.81 | 22.00 | 22.31 | 6,216,515 | -0.55(-2.41%) |
Sep 15, 2008 | 22.56 | 23.18 | 22.51 | 22.86 | 4,817,071 | +0.08(+0.36%) |
Sep 12, 2008 | 22.31 | 22.79 | 22.31 | 22.78 | 0 | +0.25(+1.12%) |
Sep 11, 2008 | 22.08 | 22.53 | 21.83 | 22.53 | 3,969,816 | +0.38(+1.73%) |
Sep 10, 2008 | 22.22 | 22.60 | 22.13 | 22.15 | 4,388,430 | -0.19(-0.84%) |
Sep 09, 2008 | 22.93 | 23.18 | 22.20 | 22.34 | 7,248,996 | -0.58(-2.55%) |
Sep 08, 2008 | 22.65 | 22.97 | 22.13 | 22.92 | 7,526,356 | +0.41(+1.84%) |
Sep 05, 2008 | 21.75 | 22.58 | 21.75 | 22.51 | 0 | +0.75(+3.45%) |
Sep 04, 2008 | 22.11 | 23.35 | 21.64 | 21.76 | 8,484,032 | +0.17(+0.79%) |
Sep 03, 2008 | 21.11 | 21.61 | 21.09 | 21.58 | 3,561,251 | +0.39(+1.83%) |
Sep 02, 2008 | 21.49 | 21.66 | 21.11 | 21.20 | 4,740,873 | -0.03(-0.14%) |
Aug 29, 2008 | 21.27 | 21.57 | 21.23 | 21.23 | 0 | -0.12(-0.56%) |
Aug 28, 2008 | 21.22 | 21.45 | 21.18 | 21.35 | 3,809,823 | +0.21(+1.01%) |
Aug 27, 2008 | 21.16 | 21.41 | 21.06 | 21.13 | 2,050,033 | -0.01(-0.04%) |
Aug 26, 2008 | 21.24 | 21.39 | 21.13 | 21.14 | 2,391,535 | -0.14(-0.68%) |
Aug 25, 2008 | 21.52 | 21.52 | 21.17 | 21.29 | 2,358,381 | -0.23(-1.05%) |
Aug 22, 2008 | 21.47 | 21.61 | 21.39 | 21.51 | 0 | +0.16(+0.76%) |
Aug 21, 2008 | 21.27 | 21.38 | 21.11 | 21.35 | 5,578,024 | -0.06(-0.28%) |
Aug 20, 2008 | 21.55 | 21.76 | 21.38 | 21.41 | 3,112,685 | -0.14(-0.63%) |
Aug 19, 2008 | 21.53 | 21.75 | 21.39 | 21.55 | 4,808,355 | -0.03(-0.14%) |
Aug 18, 2008 | 22.08 | 22.08 | 21.46 | 21.58 | 6,209,914 | -0.59(-2.67%) |
Aug 15, 2008 | 21.78 | 22.19 | 21.78 | 22.17 | 0 | +0.31(+1.42%) |
Aug 14, 2008 | 20.47 | 21.96 | 20.16 | 21.86 | 27,985,596 | +2.68(+13.99%) |
Aug 13, 2008 | 19.32 | 19.46 | 18.93 | 19.18 | 5,278,656 | -0.19(-0.99%) |
Aug 12, 2008 | 19.19 | 19.49 | 18.81 | 19.37 | 4,289,571 | -0.10(-0.50%) |
Aug 11, 2008 | 19.72 | 19.72 | 19.24 | 19.47 | 5,093,400 | -0.32(-1.62%) |
Aug 08, 2008 | 19.50 | 19.99 | 19.50 | 19.79 | 2,693,536 | +0.25(+1.27%) |
Aug 07, 2008 | 19.67 | 19.73 | 19.31 | 19.54 | 2,866,012 | -0.25(-1.27%) |
Aug 06, 2008 | 19.72 | 19.81 | 19.55 | 19.79 | 3,674,473 | +0.06(+0.32%) |
Aug 05, 2008 | 19.27 | 19.98 | 19.21 | 19.73 | 6,006,142 | +0.63(+3.31%) |
Aug 04, 2008 | 18.90 | 19.35 | 18.66 | 19.09 | 3,732,793 | +0.25(+1.34%) |