Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 18.00 | 18.99 | 17.82 | 18.78 | 1,963,832 | +0.59(+3.27%) |
Oct 30, 2008 | 17.66 | 18.84 | 17.66 | 18.19 | 2,803,022 | +0.56(+3.19%) |
Oct 29, 2008 | 17.82 | 18.32 | 17.31 | 17.62 | 2,983,638 | +0.25(+1.41%) |
Oct 28, 2008 | 16.00 | 17.39 | 15.79 | 17.38 | 3,051,912 | +1.69(+10.76%) |
Oct 27, 2008 | 15.79 | 16.40 | 15.59 | 15.69 | 1,745,912 | -0.35(-2.17%) |
Oct 24, 2008 | 15.67 | 16.41 | 15.63 | 16.04 | 2,962,348 | -0.16(-0.98%) |
Oct 23, 2008 | 16.36 | 16.79 | 15.69 | 16.20 | 2,793,082 | -0.14(-0.87%) |
Oct 22, 2008 | 16.96 | 17.14 | 16.02 | 16.34 | 1,885,537 | -0.84(-4.89%) |
Oct 21, 2008 | 17.42 | 17.88 | 17.16 | 17.18 | 1,475,407 | -0.53(-3.00%) |
Oct 20, 2008 | 17.13 | 17.72 | 16.82 | 17.71 | 1,795,722 | +0.69(+4.05%) |
Oct 17, 2008 | 16.68 | 20.04 | 16.65 | 17.02 | 2,490,788 | -0.10(-0.60%) |
Oct 16, 2008 | 16.37 | 17.20 | 15.85 | 17.12 | 3,095,593 | +0.55(+3.30%) |
Oct 15, 2008 | 17.44 | 17.97 | 16.55 | 16.58 | 2,300,604 | -1.19(-6.69%) |
Oct 14, 2008 | 18.97 | 19.30 | 17.51 | 17.77 | 3,058,195 | -0.76(-4.11%) |
Oct 13, 2008 | 17.57 | 18.64 | 16.93 | 18.53 | 2,919,628 | +1.31(+7.59%) |
Oct 10, 2008 | 17.21 | 18.22 | 16.66 | 17.22 | 4,648,536 | -0.36(-2.07%) |
Oct 09, 2008 | 19.03 | 19.15 | 17.43 | 17.58 | 3,540,743 | -1.39(-7.35%) |
Oct 08, 2008 | 19.65 | 20.29 | 18.95 | 18.98 | 3,429,734 | -0.68(-3.47%) |
Oct 07, 2008 | 21.70 | 21.73 | 19.66 | 19.66 | 2,879,056 | -1.16(-5.56%) |
Oct 06, 2008 | 21.70 | 21.86 | 20.50 | 20.82 | 2,947,643 | -0.70(-3.24%) |
Oct 03, 2008 | 22.39 | 22.72 | 21.51 | 21.51 | 2,116,257 | -0.55(-2.48%) |
Oct 02, 2008 | 22.31 | 22.62 | 22.06 | 22.06 | 2,053,820 | -0.32(-1.45%) |
Oct 01, 2008 | 22.39 | 22.72 | 22.28 | 22.39 | 1,673,992 | -0.36(-1.60%) |
Sep 30, 2008 | 22.65 | 22.81 | 22.20 | 22.75 | 2,306,328 | +0.47(+2.10%) |
Sep 29, 2008 | 22.57 | 23.25 | 22.28 | 22.28 | 2,490,537 | -0.74(-3.23%) |
Sep 26, 2008 | 22.20 | 23.08 | 22.19 | 23.03 | 1,398,014 | +0.59(+2.61%) |
Sep 25, 2008 | 22.59 | 22.70 | 22.28 | 22.44 | 1,992,407 | -0.01(-0.04%) |
Sep 24, 2008 | 22.53 | 22.81 | 22.25 | 22.45 | 1,856,573 | -0.17(-0.74%) |
Sep 23, 2008 | 22.96 | 23.28 | 22.58 | 22.62 | 2,024,497 | -0.34(-1.48%) |
Sep 22, 2008 | 23.48 | 23.99 | 22.93 | 22.96 | 2,309,763 | -0.89(-3.72%) |
Sep 19, 2008 | 25.42 | 25.46 | 23.55 | 23.84 | 5,202,367 | -1.28(-5.11%) |
Sep 18, 2008 | 25.36 | 25.52 | 24.16 | 25.13 | 4,018,877 | -0.01(-0.03%) |
Sep 17, 2008 | 26.10 | 26.13 | 24.69 | 25.14 | 2,932,739 | -1.05(-4.02%) |
Sep 16, 2008 | 25.39 | 26.73 | 25.37 | 26.19 | 3,097,945 | +0.62(+2.42%) |
Sep 15, 2008 | 25.36 | 26.47 | 25.36 | 25.57 | 2,438,279 | -0.45(-1.74%) |
Sep 12, 2008 | 25.66 | 26.17 | 25.36 | 26.02 | 1,831,009 | +0.21(+0.80%) |
Sep 11, 2008 | 24.64 | 25.90 | 24.42 | 25.82 | 2,289,260 | +1.01(+4.06%) |
Sep 10, 2008 | 24.85 | 25.06 | 24.36 | 24.81 | 1,346,919 | +0.28(+1.13%) |
Sep 09, 2008 | 24.80 | 25.02 | 24.52 | 24.53 | 2,007,171 | -0.17(-0.67%) |
Sep 08, 2008 | 24.50 | 24.86 | 23.93 | 24.70 | 2,030,224 | +0.48(+2.00%) |
Sep 05, 2008 | 24.25 | 24.45 | 23.92 | 24.22 | 1,319,198 | -0.12(-0.49%) |
Sep 04, 2008 | 24.15 | 25.02 | 24.15 | 24.34 | 1,334,990 | -0.43(-1.73%) |
Sep 03, 2008 | 24.67 | 25.04 | 24.49 | 24.76 | 1,538,815 | +0.11(+0.45%) |
Sep 02, 2008 | 25.03 | 25.31 | 24.58 | 24.65 | 1,579,532 | +0.25(+1.01%) |
Aug 29, 2008 | 24.77 | 24.87 | 24.38 | 24.41 | 1,242,323 | -0.46(-1.85%) |
Aug 28, 2008 | 24.52 | 25.00 | 24.35 | 24.87 | 930,288 | +0.45(+1.85%) |
Aug 27, 2008 | 24.25 | 24.57 | 24.25 | 24.41 | 1,029,876 | +0.23(+0.95%) |
Aug 26, 2008 | 24.00 | 24.28 | 23.89 | 24.18 | 1,165,004 | +0.13(+0.53%) |
Aug 25, 2008 | 24.05 | 24.76 | 23.97 | 24.06 | 840,202 | -0.55(-2.25%) |
Aug 22, 2008 | 24.14 | 24.64 | 23.78 | 24.61 | 1,075,912 | +0.57(+2.37%) |
Aug 21, 2008 | 22.99 | 24.34 | 22.99 | 24.04 | 1,037,635 | -0.25(-1.04%) |
Aug 20, 2008 | 24.23 | 24.53 | 23.97 | 24.30 | 1,258,660 | +0.24(+0.99%) |
Aug 19, 2008 | 24.38 | 24.73 | 23.96 | 24.06 | 1,314,635 | -0.41(-1.68%) |
Aug 18, 2008 | 24.83 | 24.95 | 24.38 | 24.47 | 1,145,565 | -0.25(-0.99%) |
Aug 15, 2008 | 24.75 | 24.88 | 24.24 | 24.72 | 1,272,365 | +0.10(+0.42%) |
Aug 14, 2008 | 23.83 | 24.88 | 23.83 | 24.61 | 1,884,798 | +0.47(+1.94%) |
Aug 13, 2008 | 23.89 | 24.37 | 23.77 | 24.15 | 1,847,326 | +0.16(+0.66%) |
Aug 12, 2008 | 24.33 | 24.57 | 23.87 | 23.99 | 2,349,883 | -0.40(-1.63%) |
Aug 11, 2008 | 24.22 | 24.85 | 24.05 | 24.38 | 1,715,623 | +0.16(+0.65%) |
Aug 08, 2008 | 23.30 | 24.29 | 23.18 | 24.22 | 1,636,297 | +0.86(+3.70%) |
Aug 07, 2008 | 23.20 | 23.65 | 22.98 | 23.36 | 1,553,789 | +0.13(+0.55%) |
Aug 06, 2008 | 23.38 | 23.41 | 22.97 | 23.23 | 2,186,215 | -0.16(-0.68%) |
Aug 05, 2008 | 23.06 | 23.50 | 22.80 | 23.39 | 2,702,186 | +0.73(+3.22%) |
Aug 04, 2008 | 22.67 | 22.83 | 22.39 | 22.66 | 1,535,097 | -0.12(-0.52%) |