Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.42 | 17.42 | 15.98 | 16.31 | 7,265,878 | -0.97(-5.63%) |
Oct 30, 2008 | 17.28 | 17.44 | 16.48 | 17.29 | 5,437,526 | +0.83(+5.07%) |
Oct 29, 2008 | 17.39 | 17.62 | 16.40 | 16.45 | 6,911,452 | -0.94(-5.40%) |
Oct 28, 2008 | 16.01 | 17.46 | 15.22 | 17.39 | 7,075,523 | +1.81(+11.60%) |
Oct 27, 2008 | 15.80 | 16.52 | 15.13 | 15.58 | 5,955,456 | -0.43(-2.71%) |
Oct 24, 2008 | 15.61 | 16.52 | 15.07 | 16.02 | 6,851,884 | -0.72(-4.29%) |
Oct 23, 2008 | 15.50 | 16.91 | 15.18 | 16.74 | 8,863,993 | +1.24(+8.00%) |
Oct 22, 2008 | 16.49 | 16.72 | 14.99 | 15.50 | 5,240,624 | -1.50(-8.83%) |
Oct 21, 2008 | 17.35 | 18.06 | 16.73 | 17.00 | 6,855,783 | -0.88(-4.93%) |
Oct 20, 2008 | 16.00 | 18.02 | 15.52 | 17.88 | 6,396,303 | +2.20(+14.01%) |
Oct 17, 2008 | 14.97 | 16.29 | 14.64 | 15.68 | 9,205,419 | +0.43(+2.85%) |
Oct 16, 2008 | 15.27 | 15.57 | 14.58 | 15.25 | 11,117,618 | +0.03(+0.19%) |
Oct 15, 2008 | 16.68 | 16.68 | 15.18 | 15.22 | 6,536,169 | -1.77(-10.41%) |
Oct 14, 2008 | 17.51 | 18.22 | 16.23 | 16.99 | 8,902,230 | +0.02(+0.14%) |
Oct 13, 2008 | 14.78 | 17.06 | 14.49 | 16.96 | 7,087,759 | +2.48(+17.13%) |
Oct 10, 2008 | 14.61 | 15.36 | 12.80 | 14.48 | 17,132,514 | -0.88(-5.70%) |
Oct 09, 2008 | 15.95 | 16.24 | 15.23 | 15.36 | 10,536,088 | -0.73(-4.54%) |
Oct 08, 2008 | 16.15 | 16.85 | 15.63 | 16.09 | 8,880,161 | -0.29(-1.77%) |
Oct 07, 2008 | 17.35 | 17.46 | 16.22 | 16.38 | 8,647,470 | -0.85(-4.94%) |
Oct 06, 2008 | 18.56 | 19.07 | 16.48 | 17.23 | 8,914,228 | -1.65(-8.72%) |
Oct 03, 2008 | 19.23 | 19.54 | 18.78 | 18.88 | 0 | -0.09(-0.46%) |
Oct 02, 2008 | 19.15 | 19.32 | 18.71 | 18.96 | 4,452,812 | -0.28(-1.48%) |
Oct 01, 2008 | 18.90 | 19.41 | 18.55 | 19.25 | 3,818,966 | +0.24(+1.28%) |
Sep 30, 2008 | 19.07 | 19.70 | 18.45 | 19.00 | 7,688,551 | +0.34(+1.83%) |
Sep 29, 2008 | 19.95 | 19.95 | 18.28 | 18.66 | 8,732,960 | -1.48(-7.36%) |
Sep 26, 2008 | 20.17 | 20.38 | 19.83 | 20.14 | 0 | -0.20(-1.00%) |
Sep 25, 2008 | 19.73 | 20.57 | 19.68 | 20.35 | 3,314,025 | +0.71(+3.63%) |
Sep 24, 2008 | 19.23 | 19.67 | 19.14 | 19.63 | 3,656,376 | -0.20(-1.02%) |
Sep 23, 2008 | 20.17 | 20.45 | 19.80 | 19.84 | 3,117,133 | -0.33(-1.64%) |
Sep 22, 2008 | 20.49 | 20.78 | 20.11 | 20.17 | 2,702,883 | -0.49(-2.36%) |
Sep 19, 2008 | 21.34 | 22.60 | 19.98 | 20.65 | 0 | +0.71(+3.54%) |
Sep 18, 2008 | 19.99 | 20.28 | 19.40 | 19.95 | 7,069,270 | +0.19(+0.97%) |
Sep 17, 2008 | 20.59 | 20.68 | 19.74 | 19.76 | 8,284,088 | -1.18(-5.62%) |
Sep 16, 2008 | 20.84 | 21.10 | 19.53 | 20.93 | 8,585,950 | -0.06(-0.30%) |
Sep 15, 2008 | 21.19 | 21.70 | 20.93 | 21.00 | 5,418,787 | -0.75(-3.44%) |
Sep 12, 2008 | 21.22 | 21.87 | 21.22 | 21.74 | 4,091,637 | +0.32(+1.51%) |
Sep 11, 2008 | 21.13 | 21.47 | 20.68 | 21.42 | 4,720,732 | +0.21(+0.98%) |
Sep 10, 2008 | 21.19 | 21.81 | 20.96 | 21.21 | 5,293,503 | +0.21(+0.99%) |
Sep 09, 2008 | 22.40 | 22.50 | 20.96 | 21.00 | 7,805,466 | -1.27(-5.70%) |
Sep 08, 2008 | 21.89 | 22.41 | 21.67 | 22.27 | 5,545,001 | +0.64(+2.95%) |
Sep 05, 2008 | 22.03 | 22.17 | 21.45 | 21.63 | 0 | -0.45(-2.05%) |
Sep 04, 2008 | 22.74 | 22.74 | 22.08 | 22.09 | 6,267,827 | -0.66(-2.90%) |
Sep 03, 2008 | 23.36 | 23.51 | 22.75 | 22.75 | 6,481,203 | -0.60(-2.58%) |
Sep 02, 2008 | 23.91 | 23.91 | 23.18 | 23.35 | 4,274,175 | -0.28(-1.18%) |
Aug 29, 2008 | 24.00 | 24.14 | 23.63 | 23.63 | 0 | -0.53(-2.21%) |
Aug 28, 2008 | 23.98 | 24.16 | 23.85 | 24.16 | 2,799,403 | +0.24(+1.02%) |
Aug 27, 2008 | 23.59 | 23.95 | 23.50 | 23.92 | 2,916,912 | +0.29(+1.23%) |
Aug 26, 2008 | 23.11 | 23.66 | 22.82 | 23.63 | 3,247,571 | +0.46(+2.00%) |
Aug 25, 2008 | 23.43 | 23.45 | 23.00 | 23.16 | 3,007,135 | -0.31(-1.31%) |
Aug 22, 2008 | 23.56 | 23.63 | 23.37 | 23.47 | 0 | +0.00(+0.00%) |
Aug 21, 2008 | 22.82 | 23.47 | 22.75 | 23.47 | 3,294,542 | +0.49(+2.12%) |
Aug 20, 2008 | 22.80 | 23.08 | 22.58 | 22.98 | 3,697,202 | +0.16(+0.69%) |
Aug 19, 2008 | 22.53 | 22.89 | 22.47 | 22.83 | 5,532,975 | +0.24(+1.08%) |
Aug 18, 2008 | 22.72 | 22.91 | 22.45 | 22.58 | 3,985,950 | -0.10(-0.46%) |
Aug 15, 2008 | 23.24 | 23.24 | 22.65 | 22.69 | 0 | -0.53(-2.30%) |
Aug 14, 2008 | 23.34 | 23.51 | 23.05 | 23.22 | 2,814,477 | -0.36(-1.52%) |
Aug 13, 2008 | 23.32 | 23.69 | 23.22 | 23.58 | 3,303,605 | +0.25(+1.09%) |
Aug 12, 2008 | 23.78 | 23.92 | 23.27 | 23.33 | 3,681,060 | -0.53(-2.21%) |
Aug 11, 2008 | 23.55 | 23.95 | 23.31 | 23.85 | 6,310,958 | +0.42(+1.78%) |
Aug 08, 2008 | 23.14 | 23.47 | 22.95 | 23.44 | 3,540,741 | +0.38(+1.63%) |
Aug 07, 2008 | 23.16 | 23.66 | 22.98 | 23.06 | 6,128,501 | -0.26(-1.09%) |
Aug 06, 2008 | 23.14 | 23.54 | 23.05 | 23.31 | 4,249,868 | +0.06(+0.27%) |
Aug 05, 2008 | 23.01 | 23.56 | 22.20 | 23.25 | 7,048,198 | +0.29(+1.26%) |
Aug 04, 2008 | 23.30 | 23.74 | 22.87 | 22.96 | 5,541,940 | -0.38(-1.64%) |