Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.58 | 17.89 | 17.37 | 17.61 | 3,512,667 | +0.36(+2.11%) |
Oct 30, 2008 | 17.40 | 17.47 | 16.44 | 17.25 | 6,267,640 | +0.26(+1.55%) |
Oct 29, 2008 | 16.94 | 17.56 | 16.85 | 16.98 | 4,312,987 | -0.13(-0.76%) |
Oct 28, 2008 | 16.61 | 17.18 | 16.07 | 17.11 | 6,836,896 | +0.78(+4.76%) |
Oct 27, 2008 | 16.08 | 16.72 | 15.91 | 16.33 | 7,077,276 | +0.27(+1.71%) |
Oct 24, 2008 | 15.54 | 16.32 | 15.53 | 16.06 | 0 | -0.62(-3.69%) |
Oct 23, 2008 | 16.53 | 16.97 | 16.12 | 16.68 | 6,630,062 | +0.22(+1.37%) |
Oct 22, 2008 | 16.99 | 16.99 | 16.27 | 16.45 | 7,445,549 | -0.54(-3.20%) |
Oct 21, 2008 | 17.25 | 17.51 | 16.89 | 16.99 | 4,275,095 | -0.98(-5.43%) |
Oct 20, 2008 | 17.21 | 17.97 | 17.12 | 17.97 | 5,083,078 | +0.47(+2.70%) |
Oct 17, 2008 | 17.27 | 18.08 | 17.21 | 17.50 | 0 | +0.59(+3.48%) |
Oct 16, 2008 | 16.51 | 16.91 | 16.09 | 16.91 | 7,283,567 | +0.58(+3.52%) |
Oct 15, 2008 | 17.41 | 17.43 | 16.27 | 16.33 | 4,823,448 | -0.97(-5.58%) |
Oct 14, 2008 | 17.76 | 17.82 | 17.00 | 17.30 | 6,053,550 | -0.22(-1.28%) |
Oct 13, 2008 | 16.26 | 17.52 | 16.23 | 17.52 | 5,935,097 | +1.76(+11.17%) |
Oct 10, 2008 | 15.62 | 16.16 | 14.76 | 15.76 | 0 | -0.15(-0.93%) |
Oct 09, 2008 | 17.48 | 17.56 | 15.86 | 15.91 | 8,307,856 | -1.66(-9.44%) |
Oct 08, 2008 | 18.03 | 18.48 | 17.56 | 17.57 | 8,703,077 | -0.93(-5.01%) |
Oct 07, 2008 | 19.33 | 19.35 | 18.38 | 18.50 | 8,374,289 | -0.12(-0.63%) |
Oct 06, 2008 | 19.20 | 19.25 | 17.98 | 18.61 | 8,582,501 | -0.53(-2.75%) |
Oct 03, 2008 | 19.33 | 19.66 | 19.06 | 19.14 | 0 | -0.08(-0.40%) |
Oct 02, 2008 | 19.71 | 19.78 | 19.20 | 19.21 | 3,667,269 | -0.28(-1.45%) |
Oct 01, 2008 | 19.26 | 19.58 | 18.92 | 19.50 | 3,983,783 | -0.03(-0.16%) |
Sep 30, 2008 | 19.76 | 19.77 | 19.14 | 19.53 | 4,454,663 | +0.62(+3.28%) |
Sep 29, 2008 | 19.70 | 19.77 | 18.64 | 18.91 | 6,001,708 | -1.28(-6.34%) |
Sep 26, 2008 | 20.16 | 20.33 | 20.03 | 20.19 | 0 | +0.22(+1.10%) |
Sep 25, 2008 | 20.02 | 20.21 | 19.88 | 19.97 | 2,656,346 | +0.14(+0.72%) |
Sep 24, 2008 | 20.01 | 20.04 | 19.68 | 19.83 | 3,165,618 | -0.40(-1.96%) |
Sep 23, 2008 | 20.13 | 20.24 | 19.78 | 20.22 | 2,430,927 | +0.47(+2.39%) |
Sep 22, 2008 | 19.96 | 20.01 | 19.70 | 19.75 | 3,251,455 | -0.26(-1.28%) |
Sep 19, 2008 | 19.82 | 20.09 | 19.72 | 20.01 | 0 | +0.36(+1.85%) |
Sep 18, 2008 | 19.36 | 19.73 | 19.20 | 19.64 | 5,789,638 | +0.38(+1.96%) |
Sep 17, 2008 | 19.40 | 19.57 | 19.24 | 19.26 | 5,751,926 | -0.13(-0.69%) |
Sep 16, 2008 | 19.43 | 19.45 | 19.13 | 19.40 | 7,094,182 | -0.30(-1.53%) |
Sep 15, 2008 | 19.39 | 19.94 | 19.37 | 19.70 | 4,298,851 | -0.18(-0.88%) |
Sep 12, 2008 | 19.49 | 19.93 | 19.43 | 19.87 | 0 | +0.00(+0.02%) |
Sep 11, 2008 | 19.74 | 19.87 | 19.61 | 19.87 | 5,311,779 | -0.13(-0.63%) |
Sep 10, 2008 | 20.05 | 20.20 | 19.96 | 20.00 | 5,399,515 | +0.24(+1.21%) |
Sep 09, 2008 | 19.92 | 20.04 | 19.72 | 19.76 | 6,455,156 | -0.01(-0.05%) |
Sep 08, 2008 | 19.96 | 20.16 | 19.15 | 19.77 | 7,473,231 | -0.58(-2.85%) |
Sep 05, 2008 | 20.44 | 20.50 | 20.10 | 20.35 | 0 | +0.06(+0.31%) |
Sep 04, 2008 | 20.68 | 20.68 | 20.24 | 20.28 | 3,023,491 | -0.48(-2.32%) |
Sep 03, 2008 | 20.77 | 20.85 | 20.55 | 20.76 | 3,201,737 | -0.36(-1.70%) |
Sep 02, 2008 | 21.21 | 21.37 | 21.03 | 21.12 | 2,631,140 | +0.02(+0.09%) |
Aug 29, 2008 | 21.29 | 21.30 | 21.07 | 21.11 | 0 | -0.05(-0.25%) |
Aug 28, 2008 | 21.03 | 21.29 | 20.97 | 21.16 | 1,882,643 | +0.22(+1.07%) |
Aug 27, 2008 | 20.72 | 20.99 | 20.71 | 20.94 | 2,096,197 | +0.04(+0.21%) |
Aug 26, 2008 | 20.85 | 21.09 | 20.76 | 20.89 | 2,084,447 | +0.28(+1.35%) |
Aug 25, 2008 | 20.79 | 20.79 | 20.56 | 20.61 | 1,508,445 | -0.23(-1.12%) |
Aug 22, 2008 | 20.70 | 20.91 | 20.70 | 20.85 | 0 | +0.09(+0.43%) |
Aug 21, 2008 | 20.63 | 20.81 | 20.59 | 20.76 | 1,854,017 | +0.08(+0.37%) |
Aug 20, 2008 | 20.75 | 20.81 | 20.58 | 20.68 | 2,155,752 | -0.26(-1.24%) |
Aug 19, 2008 | 20.90 | 21.00 | 20.81 | 20.94 | 1,952,314 | -0.16(-0.75%) |
Aug 18, 2008 | 21.19 | 21.26 | 21.04 | 21.10 | 2,206,866 | -0.26(-1.22%) |
Aug 15, 2008 | 21.19 | 21.44 | 21.19 | 21.36 | 0 | -0.11(-0.52%) |
Aug 14, 2008 | 21.20 | 21.57 | 21.20 | 21.47 | 1,892,915 | -0.01(-0.04%) |
Aug 13, 2008 | 21.40 | 21.63 | 21.36 | 21.48 | 2,333,518 | -0.12(-0.54%) |
Aug 12, 2008 | 21.69 | 21.69 | 21.42 | 21.60 | 2,251,784 | -0.21(-0.97%) |
Aug 11, 2008 | 21.89 | 21.96 | 21.74 | 21.81 | 1,501,479 | +0.04(+0.19%) |
Aug 08, 2008 | 21.34 | 21.85 | 21.34 | 21.77 | 2,034,464 | +0.15(+0.69%) |
Aug 07, 2008 | 21.82 | 21.91 | 21.55 | 21.62 | 2,772,596 | -0.41(-1.88%) |
Aug 06, 2008 | 21.87 | 22.15 | 21.78 | 22.03 | 4,167,620 | +0.19(+0.86%) |
Aug 05, 2008 | 21.80 | 21.93 | 21.63 | 21.84 | 4,155,475 | +0.52(+2.42%) |
Aug 04, 2008 | 21.30 | 21.42 | 21.22 | 21.33 | 3,911,637 | +0.50(+2.42%) |