Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.27 | 17.27 | 15.85 | 16.18 | 7,325,732 | -0.97(-5.63%) |
Oct 30, 2008 | 17.13 | 17.30 | 16.34 | 17.15 | 5,482,320 | +0.83(+5.07%) |
Oct 29, 2008 | 17.24 | 17.47 | 16.27 | 16.32 | 6,968,387 | -0.93(-5.40%) |
Oct 28, 2008 | 15.88 | 17.31 | 15.10 | 17.25 | 7,133,810 | +1.79(+11.60%) |
Oct 27, 2008 | 15.67 | 16.38 | 15.01 | 15.46 | 6,004,516 | -0.43(-2.71%) |
Oct 24, 2008 | 15.49 | 16.38 | 14.94 | 15.89 | 6,908,328 | -0.71(-4.29%) |
Oct 23, 2008 | 15.38 | 16.77 | 15.05 | 16.60 | 8,937,013 | +1.23(+8.00%) |
Oct 22, 2008 | 16.35 | 16.58 | 14.86 | 15.37 | 5,283,795 | -1.49(-8.83%) |
Oct 21, 2008 | 17.21 | 17.92 | 16.59 | 16.86 | 6,912,260 | -0.87(-4.93%) |
Oct 20, 2008 | 15.87 | 17.88 | 15.39 | 17.73 | 6,448,994 | +2.18(+14.01%) |
Oct 17, 2008 | 14.85 | 16.15 | 14.52 | 15.55 | 9,281,252 | +0.43(+2.85%) |
Oct 16, 2008 | 15.14 | 15.44 | 14.46 | 15.12 | 11,209,203 | +0.03(+0.19%) |
Oct 15, 2008 | 16.54 | 16.54 | 15.06 | 15.09 | 6,590,013 | -1.75(-10.41%) |
Oct 14, 2008 | 17.36 | 18.07 | 16.09 | 16.85 | 8,975,565 | +0.02(+0.14%) |
Oct 13, 2008 | 14.66 | 16.92 | 14.38 | 16.82 | 7,146,146 | +2.46(+17.13%) |
Oct 10, 2008 | 14.49 | 15.24 | 12.70 | 14.36 | 17,273,648 | -0.87(-5.70%) |
Oct 09, 2008 | 15.82 | 16.11 | 15.11 | 15.23 | 10,622,882 | -0.72(-4.54%) |
Oct 08, 2008 | 16.01 | 16.71 | 15.50 | 15.96 | 8,953,314 | -0.29(-1.77%) |
Oct 07, 2008 | 17.20 | 17.31 | 16.09 | 16.24 | 8,718,705 | -0.84(-4.94%) |
Oct 06, 2008 | 18.41 | 18.92 | 16.34 | 17.09 | 8,987,661 | -1.63(-8.72%) |
Oct 03, 2008 | 19.07 | 19.38 | 18.62 | 18.72 | 0 | -0.09(-0.46%) |
Oct 02, 2008 | 18.99 | 19.16 | 18.56 | 18.81 | 4,489,493 | -0.28(-1.48%) |
Oct 01, 2008 | 18.75 | 19.26 | 18.40 | 19.09 | 3,850,425 | +0.24(+1.28%) |
Sep 30, 2008 | 18.91 | 19.54 | 18.30 | 18.85 | 7,751,888 | +0.34(+1.83%) |
Sep 29, 2008 | 19.79 | 19.79 | 18.14 | 18.51 | 8,804,900 | -1.47(-7.36%) |
Sep 26, 2008 | 20.00 | 20.21 | 19.67 | 19.98 | 0 | -0.20(-1.00%) |
Sep 25, 2008 | 19.57 | 20.41 | 19.51 | 20.18 | 3,341,325 | +0.71(+3.63%) |
Sep 24, 2008 | 19.08 | 19.51 | 18.98 | 19.47 | 3,686,497 | -0.20(-1.02%) |
Sep 23, 2008 | 20.01 | 20.28 | 19.64 | 19.68 | 3,142,811 | -0.33(-1.64%) |
Sep 22, 2008 | 20.33 | 20.61 | 19.95 | 20.00 | 2,725,149 | -0.48(-2.36%) |
Sep 19, 2008 | 21.17 | 22.42 | 19.81 | 20.49 | 0 | +0.70(+3.54%) |
Sep 18, 2008 | 19.82 | 20.12 | 19.24 | 19.78 | 7,127,505 | +0.19(+0.97%) |
Sep 17, 2008 | 20.42 | 20.51 | 19.58 | 19.60 | 8,352,330 | -1.17(-5.62%) |
Sep 16, 2008 | 20.67 | 20.93 | 19.37 | 20.76 | 8,656,679 | -0.06(-0.30%) |
Sep 15, 2008 | 21.01 | 21.53 | 20.76 | 20.83 | 5,463,426 | -0.74(-3.44%) |
Sep 12, 2008 | 21.04 | 21.69 | 21.04 | 21.57 | 4,125,343 | +0.32(+1.52%) |
Sep 11, 2008 | 20.96 | 21.30 | 20.51 | 21.24 | 4,759,620 | +0.21(+0.98%) |
Sep 10, 2008 | 21.01 | 21.64 | 20.78 | 21.04 | 5,337,110 | +0.21(+0.99%) |
Sep 09, 2008 | 22.22 | 22.32 | 20.78 | 20.83 | 7,869,766 | -1.26(-5.70%) |
Sep 08, 2008 | 21.71 | 22.22 | 21.50 | 22.09 | 5,590,680 | +0.63(+2.95%) |
Sep 05, 2008 | 21.85 | 21.99 | 21.27 | 21.46 | 0 | -0.45(-2.05%) |
Sep 04, 2008 | 22.56 | 22.56 | 21.90 | 21.91 | 6,319,460 | -0.66(-2.90%) |
Sep 03, 2008 | 23.16 | 23.32 | 22.56 | 22.56 | 6,534,594 | -0.60(-2.58%) |
Sep 02, 2008 | 23.72 | 23.72 | 22.99 | 23.16 | 4,309,385 | -0.28(-1.18%) |
Aug 29, 2008 | 23.81 | 23.95 | 23.43 | 23.43 | 0 | -0.53(-2.21%) |
Aug 28, 2008 | 23.78 | 23.96 | 23.66 | 23.96 | 2,822,464 | +0.24(+1.02%) |
Aug 27, 2008 | 23.40 | 23.75 | 23.31 | 23.72 | 2,940,940 | +0.29(+1.23%) |
Aug 26, 2008 | 22.92 | 23.46 | 22.63 | 23.43 | 3,274,323 | +0.46(+2.00%) |
Aug 25, 2008 | 23.23 | 23.26 | 22.81 | 22.97 | 3,031,907 | -0.30(-1.31%) |
Aug 22, 2008 | 23.37 | 23.43 | 23.18 | 23.28 | 0 | +0.00(+0.00%) |
Aug 21, 2008 | 22.64 | 23.28 | 22.57 | 23.28 | 3,321,682 | +0.48(+2.12%) |
Aug 20, 2008 | 22.62 | 22.89 | 22.40 | 22.80 | 3,727,658 | +0.16(+0.69%) |
Aug 19, 2008 | 22.34 | 22.70 | 22.29 | 22.64 | 5,578,554 | +0.24(+1.08%) |
Aug 18, 2008 | 22.53 | 22.72 | 22.26 | 22.40 | 4,018,785 | -0.10(-0.46%) |
Aug 15, 2008 | 23.05 | 23.05 | 22.46 | 22.50 | 0 | -0.53(-2.30%) |
Aug 14, 2008 | 23.15 | 23.32 | 22.87 | 23.03 | 2,837,662 | -0.36(-1.52%) |
Aug 13, 2008 | 23.13 | 23.50 | 23.03 | 23.39 | 3,330,819 | +0.25(+1.09%) |
Aug 12, 2008 | 23.58 | 23.72 | 23.08 | 23.14 | 3,711,383 | -0.52(-2.21%) |
Aug 11, 2008 | 23.35 | 23.75 | 23.12 | 23.66 | 6,362,946 | +0.41(+1.78%) |
Aug 08, 2008 | 22.95 | 23.28 | 22.76 | 23.25 | 3,569,909 | +0.37(+1.63%) |
Aug 07, 2008 | 22.97 | 23.47 | 22.80 | 22.87 | 6,178,986 | -0.25(-1.09%) |
Aug 06, 2008 | 22.95 | 23.35 | 22.86 | 23.12 | 4,284,878 | +0.06(+0.27%) |
Aug 05, 2008 | 22.83 | 23.37 | 22.02 | 23.06 | 7,106,260 | +0.29(+1.26%) |
Aug 04, 2008 | 23.11 | 23.55 | 22.68 | 22.77 | 5,587,594 | -0.38(-1.64%) |