Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 18.30 | 19.92 | 18.13 | 19.64 | 0 | +0.50(+2.63%) |
Oct 30, 2008 | 18.71 | 19.18 | 17.89 | 19.13 | 1,737,994 | +0.64(+3.45%) |
Oct 29, 2008 | 17.44 | 19.28 | 17.35 | 18.50 | 2,996,968 | +1.72(+10.23%) |
Oct 28, 2008 | 16.24 | 16.78 | 15.29 | 16.78 | 1,899,818 | +1.57(+10.32%) |
Oct 27, 2008 | 15.41 | 16.04 | 15.17 | 15.21 | 1,480,084 | -0.84(-5.22%) |
Oct 24, 2008 | 15.36 | 16.33 | 15.36 | 16.05 | 0 | -1.24(-7.16%) |
Oct 23, 2008 | 16.58 | 17.48 | 16.27 | 17.29 | 1,554,439 | +1.00(+6.15%) |
Oct 22, 2008 | 16.64 | 16.90 | 15.94 | 16.29 | 2,422,762 | -1.02(-5.90%) |
Oct 21, 2008 | 17.67 | 17.99 | 17.19 | 17.31 | 1,688,252 | -1.27(-6.84%) |
Oct 20, 2008 | 17.57 | 18.63 | 17.47 | 18.58 | 2,793,371 | +1.67(+9.89%) |
Oct 17, 2008 | 15.45 | 17.86 | 15.40 | 16.91 | 0 | +0.58(+3.53%) |
Oct 16, 2008 | 15.61 | 16.37 | 15.06 | 16.33 | 3,083,033 | +0.62(+3.93%) |
Oct 15, 2008 | 17.41 | 17.43 | 15.53 | 15.71 | 3,154,224 | -2.17(-12.13%) |
Oct 14, 2008 | 18.85 | 18.93 | 17.15 | 17.88 | 1,929,589 | +0.11(+0.60%) |
Oct 13, 2008 | 16.91 | 18.07 | 16.47 | 17.78 | 2,506,202 | +2.31(+14.93%) |
Oct 10, 2008 | 14.92 | 16.16 | 14.46 | 15.47 | 0 | -0.46(-2.90%) |
Oct 09, 2008 | 17.89 | 17.93 | 15.86 | 15.93 | 5,196,152 | -1.36(-7.85%) |
Oct 08, 2008 | 17.99 | 18.49 | 16.68 | 17.29 | 5,195,521 | -0.69(-3.84%) |
Oct 07, 2008 | 19.41 | 19.58 | 17.98 | 17.98 | 4,748,723 | -0.47(-2.57%) |
Oct 06, 2008 | 18.95 | 18.99 | 17.54 | 18.45 | 4,514,702 | -1.44(-7.23%) |
Oct 03, 2008 | 19.89 | 21.01 | 19.86 | 19.89 | 0 | -0.26(-1.30%) |
Oct 02, 2008 | 20.92 | 20.95 | 20.13 | 20.15 | 2,355,790 | -1.34(-6.25%) |
Oct 01, 2008 | 21.39 | 21.64 | 20.81 | 21.50 | 1,675,873 | -0.14(-0.66%) |
Sep 30, 2008 | 21.38 | 21.77 | 21.19 | 21.64 | 2,143,497 | +0.63(+3.00%) |
Sep 29, 2008 | 22.27 | 22.27 | 20.66 | 21.01 | 3,055,711 | -2.21(-9.52%) |
Sep 26, 2008 | 22.86 | 23.24 | 22.73 | 23.22 | 0 | -0.40(-1.68%) |
Sep 25, 2008 | 23.31 | 23.77 | 23.27 | 23.62 | 2,054,383 | +0.54(+2.34%) |
Sep 24, 2008 | 23.23 | 23.23 | 22.94 | 23.08 | 2,472,785 | +0.36(+1.56%) |
Sep 23, 2008 | 23.36 | 23.54 | 22.61 | 22.72 | 3,973,671 | -0.45(-1.96%) |
Sep 22, 2008 | 23.64 | 23.64 | 23.10 | 23.18 | 2,060,434 | -0.61(-2.56%) |
Sep 19, 2008 | 22.63 | 23.90 | 22.45 | 23.79 | 0 | +2.17(+10.02%) |
Sep 18, 2008 | 22.07 | 22.07 | 21.07 | 21.62 | 2,930,668 | -0.42(-1.91%) |
Sep 17, 2008 | 21.98 | 22.73 | 21.80 | 22.04 | 2,888,678 | -0.45(-2.00%) |
Sep 16, 2008 | 22.21 | 22.60 | 21.71 | 22.49 | 4,228,380 | -0.11(-0.47%) |
Sep 15, 2008 | 23.03 | 23.32 | 22.56 | 22.60 | 5,408,179 | -1.61(-6.65%) |
Sep 12, 2008 | 23.96 | 24.35 | 23.86 | 24.21 | 0 | +0.90(+3.86%) |
Sep 11, 2008 | 23.05 | 23.37 | 22.76 | 23.31 | 3,180,647 | +0.09(+0.39%) |
Sep 10, 2008 | 23.18 | 23.45 | 22.84 | 23.22 | 2,542,697 | +0.33(+1.45%) |
Sep 09, 2008 | 23.35 | 23.58 | 22.89 | 22.89 | 2,524,211 | -1.01(-4.22%) |
Sep 08, 2008 | 24.14 | 24.18 | 23.70 | 23.90 | 2,346,462 | -0.09(-0.39%) |
Sep 05, 2008 | 24.08 | 24.20 | 23.54 | 23.99 | 0 | -0.48(-1.95%) |
Sep 04, 2008 | 25.27 | 25.34 | 24.32 | 24.47 | 2,365,078 | -0.94(-3.71%) |
Sep 03, 2008 | 25.41 | 25.51 | 24.95 | 25.41 | 1,744,463 | +0.09(+0.34%) |
Sep 02, 2008 | 25.49 | 25.68 | 25.31 | 25.33 | 1,543,722 | -1.26(-4.73%) |
Aug 29, 2008 | 26.72 | 26.86 | 26.52 | 26.59 | 0 | -0.04(-0.15%) |
Aug 28, 2008 | 26.75 | 26.77 | 26.39 | 26.63 | 1,061,905 | +0.12(+0.46%) |
Aug 27, 2008 | 26.46 | 26.61 | 26.36 | 26.50 | 916,450 | +0.43(+1.63%) |
Aug 26, 2008 | 25.61 | 26.09 | 25.56 | 26.08 | 2,902,835 | +0.07(+0.25%) |
Aug 25, 2008 | 26.23 | 26.26 | 25.92 | 26.01 | 1,408,585 | -0.08(-0.30%) |
Aug 22, 2008 | 26.23 | 26.36 | 25.90 | 26.09 | 0 | -0.56(-2.12%) |
Aug 21, 2008 | 26.51 | 26.75 | 26.49 | 26.65 | 1,237,930 | +0.26(+0.99%) |
Aug 20, 2008 | 26.16 | 26.41 | 25.92 | 26.39 | 1,181,641 | +0.42(+1.62%) |
Aug 19, 2008 | 25.76 | 26.00 | 25.62 | 25.97 | 952,210 | +0.20(+0.79%) |
Aug 18, 2008 | 26.33 | 26.34 | 25.68 | 25.77 | 1,025,796 | +0.09(+0.35%) |
Aug 15, 2008 | 25.91 | 25.91 | 25.54 | 25.68 | 0 | -0.42(-1.60%) |
Aug 14, 2008 | 26.35 | 26.58 | 25.91 | 26.09 | 1,409,496 | -0.36(-1.36%) |
Aug 13, 2008 | 26.20 | 26.59 | 26.00 | 26.45 | 2,088,369 | +0.29(+1.11%) |
Aug 12, 2008 | 26.25 | 26.34 | 26.08 | 26.16 | 1,130,585 | -0.18(-0.68%) |
Aug 11, 2008 | 26.32 | 26.44 | 26.07 | 26.34 | 909,371 | +0.24(+0.92%) |
Aug 08, 2008 | 25.88 | 26.18 | 25.75 | 26.10 | 1,925,975 | -0.80(-2.96%) |
Aug 07, 2008 | 27.34 | 27.36 | 26.88 | 26.90 | 1,226,053 | -0.08(-0.29%) |
Aug 06, 2008 | 26.67 | 27.00 | 26.61 | 26.98 | 2,071,259 | +0.29(+1.07%) |
Aug 05, 2008 | 26.32 | 26.72 | 26.32 | 26.69 | 1,704,159 | +0.17(+0.63%) |
Aug 04, 2008 | 27.13 | 27.23 | 26.36 | 26.52 | 1,386,693 | -0.52(-1.92%) |