Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.15 | 15.65 | 14.76 | 15.50 | 7,763,403 | +0.26(+1.70%) |
Oct 30, 2008 | 14.78 | 15.36 | 14.55 | 15.24 | 4,952,120 | +0.91(+6.36%) |
Oct 29, 2008 | 15.08 | 15.17 | 14.28 | 14.33 | 7,945,032 | -0.83(-5.45%) |
Oct 28, 2008 | 13.89 | 15.20 | 13.29 | 15.16 | 7,920,440 | +1.61(+11.89%) |
Oct 27, 2008 | 13.66 | 14.07 | 13.29 | 13.55 | 8,963,112 | -0.30(-2.18%) |
Oct 24, 2008 | 13.50 | 14.41 | 12.87 | 13.85 | 7,027,339 | -0.50(-3.46%) |
Oct 23, 2008 | 13.79 | 14.69 | 13.32 | 14.34 | 9,995,297 | +0.54(+3.93%) |
Oct 22, 2008 | 14.64 | 14.65 | 13.28 | 13.80 | 7,465,805 | -1.09(-7.30%) |
Oct 21, 2008 | 15.46 | 15.46 | 14.69 | 14.89 | 3,453,985 | -0.67(-4.31%) |
Oct 20, 2008 | 14.65 | 15.60 | 14.35 | 15.56 | 4,785,241 | +1.06(+7.33%) |
Oct 17, 2008 | 14.06 | 15.34 | 13.78 | 14.50 | 7,528,643 | +0.17(+1.19%) |
Oct 16, 2008 | 14.28 | 14.49 | 13.48 | 14.33 | 11,961,605 | +0.31(+2.19%) |
Oct 15, 2008 | 15.73 | 15.74 | 13.92 | 14.02 | 9,015,569 | -1.94(-12.13%) |
Oct 14, 2008 | 16.79 | 17.87 | 15.21 | 15.96 | 10,172,056 | -0.31(-1.89%) |
Oct 13, 2008 | 14.28 | 16.27 | 14.11 | 16.26 | 7,062,542 | +2.10(+14.80%) |
Oct 10, 2008 | 13.89 | 14.76 | 12.67 | 14.17 | 13,282,128 | -0.61(-4.12%) |
Oct 09, 2008 | 15.11 | 15.31 | 14.76 | 14.77 | 13,847,530 | -0.08(-0.54%) |
Oct 08, 2008 | 14.97 | 15.65 | 14.77 | 14.85 | 11,585,399 | -0.42(-2.75%) |
Oct 07, 2008 | 15.98 | 16.15 | 15.19 | 15.28 | 11,633,885 | -0.59(-3.75%) |
Oct 06, 2008 | 16.64 | 16.97 | 15.53 | 15.87 | 10,544,237 | -1.08(-6.38%) |
Oct 03, 2008 | 17.19 | 17.65 | 16.89 | 16.95 | 0 | -0.10(-0.58%) |
Oct 02, 2008 | 17.78 | 17.84 | 17.05 | 17.05 | 7,574,642 | -0.82(-4.57%) |
Oct 01, 2008 | 17.40 | 17.89 | 17.06 | 17.87 | 6,226,697 | +0.39(+2.22%) |
Sep 30, 2008 | 17.44 | 17.69 | 17.28 | 17.48 | 7,226,718 | +0.30(+1.73%) |
Sep 29, 2008 | 17.57 | 17.75 | 16.97 | 17.18 | 11,061,863 | -0.57(-3.22%) |
Sep 26, 2008 | 17.53 | 17.77 | 17.26 | 17.75 | 0 | +0.03(+0.19%) |
Sep 25, 2008 | 17.10 | 17.91 | 17.10 | 17.72 | 3,379,734 | +0.69(+4.08%) |
Sep 24, 2008 | 16.90 | 17.05 | 16.53 | 17.03 | 3,899,329 | -0.20(-1.15%) |
Sep 23, 2008 | 17.40 | 17.67 | 17.16 | 17.23 | 3,555,577 | -0.18(-1.03%) |
Sep 22, 2008 | 17.79 | 17.95 | 17.32 | 17.40 | 2,692,391 | -0.34(-1.94%) |
Sep 19, 2008 | 17.23 | 18.89 | 17.12 | 17.75 | 0 | +0.78(+4.62%) |
Sep 18, 2008 | 16.68 | 17.22 | 16.54 | 16.97 | 6,576,646 | +0.45(+2.72%) |
Sep 17, 2008 | 17.73 | 17.95 | 16.50 | 16.52 | 10,129,347 | -1.51(-8.36%) |
Sep 16, 2008 | 17.92 | 18.24 | 17.24 | 18.02 | 6,356,186 | -0.02(-0.10%) |
Sep 15, 2008 | 18.42 | 18.43 | 17.93 | 18.04 | 5,130,450 | -0.56(-3.00%) |
Sep 12, 2008 | 18.14 | 18.69 | 18.14 | 18.60 | 3,987,407 | +0.26(+1.42%) |
Sep 11, 2008 | 17.96 | 18.36 | 17.62 | 18.34 | 5,220,697 | +0.30(+1.65%) |
Sep 10, 2008 | 18.13 | 18.26 | 17.97 | 18.04 | 4,770,162 | -0.06(-0.34%) |
Sep 09, 2008 | 18.81 | 18.96 | 18.08 | 18.10 | 6,408,011 | -0.63(-3.38%) |
Sep 08, 2008 | 18.86 | 18.88 | 18.27 | 18.74 | 7,805,139 | +0.01(+0.05%) |
Sep 05, 2008 | 19.27 | 19.29 | 18.70 | 18.73 | 0 | -0.58(-3.01%) |
Sep 04, 2008 | 19.75 | 19.84 | 19.24 | 19.31 | 6,627,073 | -0.55(-2.76%) |
Sep 03, 2008 | 20.41 | 20.49 | 19.72 | 19.86 | 4,343,936 | -0.55(-2.71%) |
Sep 02, 2008 | 20.79 | 20.88 | 20.28 | 20.41 | 3,915,670 | -0.26(-1.26%) |
Aug 29, 2008 | 21.13 | 21.23 | 20.62 | 20.67 | 3,426,432 | -0.59(-2.80%) |
Aug 28, 2008 | 21.32 | 21.32 | 20.98 | 21.26 | 2,032,784 | +0.02(+0.11%) |
Aug 27, 2008 | 20.98 | 21.29 | 20.90 | 21.24 | 1,881,587 | +0.21(+1.01%) |
Aug 26, 2008 | 20.88 | 21.24 | 20.84 | 21.03 | 2,850,278 | +0.08(+0.38%) |
Aug 25, 2008 | 21.25 | 21.36 | 20.82 | 20.95 | 3,021,269 | -0.42(-1.99%) |
Aug 22, 2008 | 21.38 | 21.50 | 21.31 | 21.37 | 2,421,383 | +0.11(+0.53%) |
Aug 21, 2008 | 21.00 | 21.30 | 20.85 | 21.26 | 2,814,704 | +0.22(+1.05%) |
Aug 20, 2008 | 20.84 | 21.08 | 20.73 | 21.04 | 2,078,514 | +0.15(+0.72%) |
Aug 19, 2008 | 20.78 | 21.06 | 20.71 | 20.88 | 3,414,474 | +0.09(+0.43%) |
Aug 18, 2008 | 20.85 | 21.07 | 20.71 | 20.79 | 3,988,460 | -0.03(-0.14%) |
Aug 15, 2008 | 20.78 | 21.00 | 20.71 | 20.82 | 0 | +0.08(+0.36%) |
Aug 14, 2008 | 20.93 | 20.96 | 20.69 | 20.75 | 2,827,532 | -0.26(-1.26%) |
Aug 13, 2008 | 20.85 | 21.13 | 20.82 | 21.01 | 2,807,252 | +0.11(+0.54%) |
Aug 12, 2008 | 21.13 | 21.20 | 20.79 | 20.90 | 5,223,368 | -0.29(-1.38%) |
Aug 11, 2008 | 21.09 | 21.33 | 20.98 | 21.19 | 6,061,938 | -0.06(-0.27%) |
Aug 08, 2008 | 21.25 | 21.35 | 21.01 | 21.25 | 5,637,455 | +0.00(+0.00%) |
Aug 07, 2008 | 20.78 | 21.39 | 20.56 | 21.25 | 12,047,248 | +0.34(+1.63%) |
Aug 06, 2008 | 20.82 | 21.18 | 20.76 | 20.91 | 6,778,185 | +0.07(+0.32%) |
Aug 05, 2008 | 20.65 | 20.89 | 20.51 | 20.84 | 6,472,872 | +0.29(+1.40%) |
Aug 04, 2008 | 20.73 | 20.93 | 20.55 | 20.55 | 6,885,938 | -0.25(-1.18%) |