Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 18.20 | 18.63 | 18.07 | 18.36 | 2,190,689 | +0.14(+0.78%) |
Oct 30, 2008 | 18.41 | 18.95 | 17.86 | 18.22 | 2,443,050 | +0.15(+0.85%) |
Oct 29, 2008 | 17.76 | 18.68 | 17.35 | 18.06 | 3,335,968 | +0.78(+4.51%) |
Oct 28, 2008 | 16.89 | 17.58 | 16.27 | 17.28 | 3,010,466 | +0.65(+3.91%) |
Oct 27, 2008 | 16.98 | 17.49 | 16.57 | 16.63 | 2,275,036 | -0.61(-3.55%) |
Oct 24, 2008 | 16.86 | 18.20 | 16.67 | 17.24 | 2,528,674 | -0.18(-1.01%) |
Oct 23, 2008 | 17.75 | 18.58 | 16.73 | 17.42 | 2,024,531 | -0.30(-1.70%) |
Oct 22, 2008 | 18.33 | 18.45 | 17.39 | 17.72 | 1,910,118 | -0.75(-4.06%) |
Oct 21, 2008 | 18.89 | 19.21 | 18.42 | 18.47 | 2,415,671 | -0.30(-1.61%) |
Oct 20, 2008 | 18.29 | 18.78 | 18.10 | 18.77 | 1,265,723 | +0.49(+2.70%) |
Oct 17, 2008 | 17.78 | 18.99 | 17.41 | 18.28 | 2,414,034 | -0.01(-0.06%) |
Oct 16, 2008 | 16.93 | 18.33 | 16.70 | 18.29 | 3,036,450 | +1.29(+7.59%) |
Oct 15, 2008 | 18.18 | 19.12 | 17.00 | 17.00 | 1,624,870 | -1.37(-7.45%) |
Oct 14, 2008 | 18.73 | 19.15 | 18.11 | 18.37 | 2,312,238 | -0.37(-1.97%) |
Oct 13, 2008 | 17.58 | 18.75 | 17.26 | 18.74 | 2,941,455 | +1.45(+8.42%) |
Oct 10, 2008 | 17.38 | 18.21 | 16.06 | 17.28 | 4,817,903 | -0.47(-2.63%) |
Oct 09, 2008 | 19.25 | 19.51 | 17.65 | 17.75 | 3,444,473 | -1.49(-7.75%) |
Oct 08, 2008 | 19.47 | 20.01 | 19.16 | 19.24 | 3,463,693 | -0.43(-2.17%) |
Oct 07, 2008 | 20.49 | 20.74 | 19.67 | 19.67 | 2,299,875 | -0.65(-3.19%) |
Oct 06, 2008 | 20.58 | 21.22 | 19.53 | 20.31 | 2,783,225 | -0.60(-2.89%) |
Oct 03, 2008 | 21.59 | 21.77 | 20.84 | 20.92 | 1,575,081 | -0.49(-2.29%) |
Oct 02, 2008 | 21.38 | 21.83 | 21.18 | 21.41 | 2,047,667 | +0.02(+0.09%) |
Oct 01, 2008 | 21.07 | 21.69 | 21.07 | 21.39 | 2,026,615 | +0.27(+1.30%) |
Sep 30, 2008 | 21.04 | 21.11 | 20.29 | 21.11 | 2,165,291 | +0.87(+4.28%) |
Sep 29, 2008 | 21.16 | 21.73 | 20.21 | 20.25 | 1,727,076 | -1.25(-5.80%) |
Sep 26, 2008 | 20.78 | 21.63 | 20.78 | 21.49 | 1,500,019 | +0.28(+1.31%) |
Sep 25, 2008 | 20.84 | 21.35 | 20.84 | 21.22 | 1,314,933 | +0.42(+2.00%) |
Sep 24, 2008 | 20.94 | 21.16 | 20.56 | 20.80 | 1,472,375 | -0.17(-0.82%) |
Sep 23, 2008 | 20.99 | 21.32 | 20.86 | 20.97 | 1,284,100 | -0.02(-0.07%) |
Sep 22, 2008 | 21.31 | 21.56 | 20.94 | 20.99 | 1,388,656 | -0.53(-2.46%) |
Sep 19, 2008 | 22.31 | 23.02 | 21.40 | 21.52 | 3,711,627 | -0.15(-0.71%) |
Sep 18, 2008 | 22.37 | 22.37 | 20.91 | 21.67 | 3,863,459 | +0.52(+2.47%) |
Sep 17, 2008 | 22.07 | 22.39 | 21.13 | 21.15 | 3,025,633 | -1.16(-5.22%) |
Sep 16, 2008 | 22.87 | 23.17 | 21.91 | 22.31 | 3,570,971 | -0.35(-1.52%) |
Sep 15, 2008 | 22.36 | 23.14 | 22.36 | 22.66 | 2,080,843 | -0.37(-1.60%) |
Sep 12, 2008 | 22.60 | 23.24 | 22.60 | 23.03 | 1,684,093 | -0.24(-1.04%) |
Sep 11, 2008 | 22.71 | 23.30 | 22.36 | 23.27 | 2,458,113 | +0.42(+1.84%) |
Sep 10, 2008 | 22.91 | 23.13 | 22.41 | 22.85 | 2,765,416 | +0.10(+0.45%) |
Sep 09, 2008 | 22.68 | 22.88 | 22.65 | 22.75 | 2,049,776 | +0.11(+0.48%) |
Sep 08, 2008 | 22.67 | 22.83 | 22.33 | 22.64 | 1,901,081 | +0.17(+0.77%) |
Sep 05, 2008 | 22.46 | 22.92 | 22.26 | 22.47 | 1,501,547 | -0.16(-0.71%) |
Sep 04, 2008 | 22.82 | 22.98 | 22.63 | 22.63 | 2,016,983 | -0.37(-1.62%) |
Sep 03, 2008 | 23.05 | 23.23 | 22.90 | 23.00 | 1,612,015 | -0.11(-0.46%) |
Sep 02, 2008 | 23.25 | 23.47 | 22.94 | 23.11 | 2,718,884 | +0.17(+0.75%) |
Aug 29, 2008 | 23.28 | 23.36 | 22.83 | 22.93 | 854,329 | -0.33(-1.43%) |
Aug 28, 2008 | 23.19 | 23.29 | 23.08 | 23.27 | 1,051,061 | +0.27(+1.16%) |
Aug 27, 2008 | 22.97 | 23.15 | 22.90 | 23.00 | 1,029,761 | +0.02(+0.07%) |
Aug 26, 2008 | 22.78 | 23.11 | 22.74 | 22.98 | 1,084,846 | +0.25(+1.10%) |
Aug 25, 2008 | 23.20 | 23.20 | 22.56 | 22.73 | 1,019,989 | -0.49(-2.09%) |
Aug 22, 2008 | 23.02 | 23.25 | 22.98 | 23.22 | 985,529 | +0.23(+1.01%) |
Aug 21, 2008 | 23.07 | 23.13 | 22.67 | 22.99 | 1,530,905 | -0.21(-0.90%) |
Aug 20, 2008 | 23.22 | 23.33 | 23.00 | 23.20 | 1,714,841 | +0.02(+0.10%) |
Aug 19, 2008 | 23.30 | 23.53 | 23.11 | 23.17 | 1,064,716 | -0.13(-0.56%) |
Aug 18, 2008 | 23.51 | 23.69 | 23.22 | 23.30 | 1,424,389 | -0.24(-1.03%) |
Aug 15, 2008 | 23.59 | 23.63 | 23.32 | 23.55 | 1,477,457 | +0.09(+0.38%) |
Aug 14, 2008 | 23.27 | 23.60 | 23.21 | 23.45 | 1,766,940 | +0.02(+0.08%) |
Aug 13, 2008 | 23.38 | 23.56 | 23.24 | 23.44 | 1,376,270 | +0.15(+0.66%) |
Aug 12, 2008 | 23.44 | 23.65 | 23.04 | 23.28 | 1,801,409 | -0.23(-0.98%) |
Aug 11, 2008 | 23.40 | 23.67 | 23.17 | 23.51 | 1,644,449 | +0.06(+0.25%) |
Aug 08, 2008 | 22.78 | 23.46 | 22.78 | 23.45 | 3,374,420 | +0.60(+2.61%) |
Aug 07, 2008 | 23.07 | 23.36 | 22.80 | 22.86 | 2,690,803 | -0.20(-0.87%) |
Aug 06, 2008 | 22.91 | 23.24 | 22.44 | 23.06 | 3,254,455 | +0.05(+0.20%) |
Aug 05, 2008 | 21.27 | 23.06 | 21.18 | 23.01 | 5,382,218 | +2.04(+9.74%) |
Aug 04, 2008 | 20.76 | 21.13 | 20.53 | 20.97 | 1,960,695 | +0.27(+1.33%) |