Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 18.77 | 19.10 | 18.54 | 18.80 | 3,290,238 | +0.39(+2.11%) |
Oct 30, 2008 | 18.58 | 18.65 | 17.55 | 18.41 | 5,870,762 | +0.28(+1.55%) |
Oct 29, 2008 | 18.08 | 18.75 | 17.98 | 18.13 | 4,039,881 | -0.37(-2.00%) |
Oct 28, 2008 | 17.96 | 18.57 | 17.37 | 18.50 | 6,324,089 | +0.84(+4.76%) |
Oct 27, 2008 | 17.38 | 18.08 | 17.20 | 17.66 | 6,546,440 | +0.30(+1.71%) |
Oct 24, 2008 | 16.80 | 17.64 | 16.78 | 17.36 | 0 | -0.67(-3.69%) |
Oct 23, 2008 | 17.87 | 18.34 | 17.43 | 18.03 | 6,132,769 | +0.24(+1.37%) |
Oct 22, 2008 | 18.36 | 18.36 | 17.59 | 17.78 | 6,887,091 | -0.59(-3.20%) |
Oct 21, 2008 | 18.64 | 18.93 | 18.26 | 18.37 | 3,954,438 | -1.05(-5.43%) |
Oct 20, 2008 | 18.61 | 19.43 | 18.51 | 19.43 | 4,701,819 | +0.51(+2.70%) |
Oct 17, 2008 | 18.67 | 19.55 | 18.61 | 18.92 | 0 | +0.64(+3.48%) |
Oct 16, 2008 | 17.85 | 18.28 | 17.39 | 18.28 | 6,737,258 | +0.62(+3.52%) |
Oct 15, 2008 | 18.82 | 18.84 | 17.59 | 17.66 | 4,461,662 | -1.04(-5.58%) |
Oct 14, 2008 | 19.20 | 19.27 | 18.38 | 18.70 | 5,599,499 | -0.24(-1.28%) |
Oct 13, 2008 | 17.58 | 18.95 | 17.54 | 18.95 | 5,489,931 | +1.90(+11.17%) |
Oct 10, 2008 | 16.89 | 17.47 | 15.95 | 17.04 | 0 | -0.16(-0.93%) |
Oct 09, 2008 | 18.89 | 18.98 | 17.14 | 17.20 | 7,684,719 | -1.79(-9.44%) |
Oct 08, 2008 | 19.49 | 19.98 | 18.98 | 18.99 | 8,050,297 | -1.00(-5.00%) |
Oct 07, 2008 | 20.89 | 20.92 | 19.87 | 20.00 | 7,746,170 | -0.13(-0.63%) |
Oct 06, 2008 | 20.75 | 20.81 | 19.44 | 20.12 | 7,938,764 | -0.57(-2.75%) |
Oct 03, 2008 | 20.90 | 21.25 | 20.60 | 20.69 | 0 | -0.08(-0.40%) |
Oct 02, 2008 | 21.31 | 21.38 | 20.76 | 20.77 | 3,392,203 | -0.31(-1.45%) |
Oct 01, 2008 | 20.83 | 21.17 | 20.46 | 21.08 | 3,684,977 | -0.03(-0.16%) |
Sep 30, 2008 | 21.36 | 21.37 | 20.69 | 21.11 | 4,120,538 | +0.67(+3.28%) |
Sep 29, 2008 | 21.30 | 21.37 | 20.16 | 20.44 | 5,551,546 | -1.38(-6.34%) |
Sep 26, 2008 | 21.79 | 21.98 | 21.66 | 21.83 | 0 | +0.24(+1.10%) |
Sep 25, 2008 | 21.64 | 21.85 | 21.50 | 21.59 | 2,457,105 | +0.16(+0.73%) |
Sep 24, 2008 | 21.63 | 21.66 | 21.28 | 21.43 | 2,928,179 | -0.43(-1.96%) |
Sep 23, 2008 | 21.76 | 21.88 | 21.39 | 21.86 | 2,248,594 | +0.51(+2.39%) |
Sep 22, 2008 | 21.58 | 21.64 | 21.29 | 21.35 | 3,007,578 | -0.28(-1.28%) |
Sep 19, 2008 | 21.42 | 21.72 | 21.32 | 21.63 | 0 | +0.39(+1.85%) |
Sep 18, 2008 | 20.93 | 21.33 | 20.75 | 21.23 | 5,355,382 | +0.41(+1.96%) |
Sep 17, 2008 | 20.97 | 21.16 | 20.80 | 20.83 | 5,320,498 | -0.15(-0.69%) |
Sep 16, 2008 | 21.01 | 21.03 | 20.68 | 20.97 | 6,562,078 | -0.33(-1.53%) |
Sep 15, 2008 | 20.97 | 21.55 | 20.94 | 21.30 | 3,976,413 | -0.19(-0.88%) |
Sep 12, 2008 | 21.07 | 21.54 | 21.01 | 21.49 | 0 | +0.00(+0.02%) |
Sep 11, 2008 | 21.34 | 21.48 | 21.20 | 21.48 | 4,913,366 | -0.14(-0.63%) |
Sep 10, 2008 | 21.68 | 21.84 | 21.58 | 21.62 | 4,994,521 | +0.26(+1.21%) |
Sep 09, 2008 | 21.54 | 21.67 | 21.32 | 21.36 | 5,970,982 | -0.01(-0.05%) |
Sep 08, 2008 | 21.58 | 21.79 | 20.70 | 21.37 | 6,912,697 | -0.63(-2.85%) |
Sep 05, 2008 | 22.10 | 22.16 | 21.73 | 22.00 | 0 | +0.07(+0.31%) |
Sep 04, 2008 | 22.36 | 22.36 | 21.88 | 21.93 | 2,796,712 | -0.52(-2.32%) |
Sep 03, 2008 | 22.46 | 22.55 | 22.22 | 22.45 | 2,961,589 | -0.39(-1.70%) |
Sep 02, 2008 | 22.93 | 23.10 | 22.73 | 22.84 | 2,433,790 | +0.02(+0.09%) |
Aug 29, 2008 | 23.01 | 23.03 | 22.78 | 22.82 | 0 | -0.06(-0.25%) |
Aug 28, 2008 | 22.73 | 23.01 | 22.67 | 22.88 | 1,741,434 | +0.24(+1.07%) |
Aug 27, 2008 | 22.40 | 22.69 | 22.39 | 22.63 | 1,938,971 | +0.05(+0.21%) |
Aug 26, 2008 | 22.54 | 22.80 | 22.44 | 22.58 | 1,928,102 | +0.30(+1.35%) |
Aug 25, 2008 | 22.47 | 22.47 | 22.23 | 22.28 | 1,395,303 | -0.25(-1.12%) |
Aug 22, 2008 | 22.38 | 22.60 | 22.38 | 22.54 | 0 | +0.10(+0.43%) |
Aug 21, 2008 | 22.30 | 22.50 | 22.26 | 22.44 | 1,714,955 | +0.08(+0.37%) |
Aug 20, 2008 | 22.43 | 22.50 | 22.25 | 22.36 | 1,994,059 | -0.28(-1.24%) |
Aug 19, 2008 | 22.60 | 22.70 | 22.50 | 22.64 | 1,805,880 | -0.17(-0.75%) |
Aug 18, 2008 | 22.90 | 22.98 | 22.74 | 22.81 | 2,041,338 | -0.28(-1.22%) |
Aug 15, 2008 | 22.91 | 23.18 | 22.91 | 23.09 | 0 | -0.12(-0.52%) |
Aug 14, 2008 | 22.91 | 23.32 | 22.91 | 23.21 | 1,750,936 | -0.01(-0.04%) |
Aug 13, 2008 | 23.14 | 23.39 | 23.09 | 23.22 | 2,158,491 | -0.13(-0.54%) |
Aug 12, 2008 | 23.44 | 23.44 | 23.15 | 23.35 | 2,082,887 | -0.23(-0.97%) |
Aug 11, 2008 | 23.67 | 23.74 | 23.51 | 23.58 | 1,388,860 | +0.04(+0.19%) |
Aug 08, 2008 | 23.07 | 23.62 | 23.07 | 23.53 | 1,881,868 | +0.16(+0.69%) |
Aug 07, 2008 | 23.59 | 23.68 | 23.30 | 23.37 | 2,564,635 | -0.45(-1.88%) |
Aug 06, 2008 | 23.64 | 23.95 | 23.55 | 23.82 | 3,855,024 | +0.20(+0.86%) |
Aug 05, 2008 | 23.57 | 23.71 | 23.38 | 23.61 | 3,843,791 | +0.56(+2.42%) |
Aug 04, 2008 | 23.03 | 23.15 | 22.94 | 23.06 | 3,618,242 | +0.54(+2.42%) |