Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.86 | 18.08 | 17.17 | 17.18 | 20,013,576 | -0.47(-2.66%) |
Oct 30, 2008 | 17.33 | 17.75 | 17.01 | 17.65 | 17,455,666 | +0.93(+5.58%) |
Oct 29, 2008 | 17.37 | 17.62 | 16.72 | 16.72 | 14,743,259 | -0.75(-4.29%) |
Oct 28, 2008 | 16.64 | 17.48 | 15.67 | 17.47 | 13,412,254 | +1.78(+11.33%) |
Oct 27, 2008 | 16.16 | 16.52 | 15.69 | 15.69 | 12,631,169 | -0.64(-3.90%) |
Oct 24, 2008 | 15.76 | 16.73 | 15.67 | 16.33 | 23,413,730 | -0.61(-3.58%) |
Oct 23, 2008 | 16.30 | 17.15 | 15.72 | 16.93 | 26,803,680 | +0.75(+4.67%) |
Oct 22, 2008 | 17.19 | 17.19 | 15.59 | 16.18 | 16,393,146 | -0.96(-5.58%) |
Oct 21, 2008 | 17.59 | 17.65 | 16.98 | 17.14 | 12,091,146 | -0.67(-3.77%) |
Oct 20, 2008 | 16.42 | 17.81 | 16.41 | 17.81 | 16,770,998 | +1.52(+9.30%) |
Oct 17, 2008 | 16.48 | 17.34 | 15.78 | 16.29 | 18,843,452 | +0.12(+0.74%) |
Oct 16, 2008 | 16.07 | 16.35 | 15.07 | 16.17 | 18,084,906 | +0.48(+3.07%) |
Oct 15, 2008 | 16.72 | 17.05 | 15.69 | 15.69 | 14,593,385 | -1.48(-8.62%) |
Oct 14, 2008 | 18.34 | 18.34 | 16.34 | 17.17 | 18,645,948 | -0.12(-0.69%) |
Oct 13, 2008 | 16.21 | 17.33 | 15.58 | 17.29 | 10,211,498 | +1.98(+12.93%) |
Oct 10, 2008 | 15.56 | 15.93 | 13.84 | 15.31 | 24,948,070 | -0.84(-5.22%) |
Oct 09, 2008 | 17.33 | 17.70 | 16.05 | 16.16 | 16,430,392 | -0.94(-5.48%) |
Oct 08, 2008 | 16.77 | 17.71 | 16.65 | 17.09 | 17,550,554 | -0.32(-1.86%) |
Oct 07, 2008 | 18.14 | 18.50 | 17.37 | 17.42 | 15,208,315 | -0.70(-3.84%) |
Oct 06, 2008 | 18.59 | 19.20 | 17.53 | 18.11 | 16,219,475 | -0.98(-5.14%) |
Oct 03, 2008 | 19.48 | 19.78 | 19.01 | 19.09 | 0 | -0.15(-0.77%) |
Oct 02, 2008 | 19.50 | 19.83 | 19.14 | 19.24 | 8,817,758 | -0.44(-2.24%) |
Oct 01, 2008 | 19.81 | 19.86 | 19.31 | 19.68 | 11,313,032 | +0.02(+0.09%) |
Sep 30, 2008 | 19.46 | 19.77 | 19.36 | 19.66 | 5,651,321 | +0.14(+0.70%) |
Sep 29, 2008 | 20.29 | 20.29 | 19.32 | 19.53 | 12,750,712 | -1.00(-4.87%) |
Sep 26, 2008 | 19.92 | 20.69 | 19.92 | 20.52 | 0 | +0.01(+0.03%) |
Sep 25, 2008 | 20.07 | 20.74 | 20.07 | 20.52 | 7,064,997 | +0.42(+2.07%) |
Sep 24, 2008 | 20.00 | 20.11 | 19.74 | 20.10 | 5,562,798 | +0.17(+0.83%) |
Sep 23, 2008 | 20.22 | 20.47 | 19.94 | 19.94 | 5,923,199 | -0.34(-1.70%) |
Sep 22, 2008 | 20.81 | 20.81 | 20.23 | 20.28 | 9,519,240 | -0.52(-2.51%) |
Sep 19, 2008 | 20.74 | 21.84 | 20.26 | 20.80 | 0 | +0.62(+3.06%) |
Sep 18, 2008 | 19.72 | 20.41 | 19.64 | 20.19 | 30,258,848 | +0.57(+2.91%) |
Sep 17, 2008 | 20.41 | 20.59 | 19.62 | 19.62 | 25,822,956 | -0.99(-4.79%) |
Sep 16, 2008 | 20.98 | 21.00 | 19.72 | 20.60 | 31,143,548 | -0.43(-2.06%) |
Sep 15, 2008 | 21.02 | 21.54 | 20.94 | 21.04 | 14,081,381 | -0.65(-2.99%) |
Sep 12, 2008 | 21.21 | 21.76 | 21.21 | 21.68 | 10,425,819 | +0.35(+1.64%) |
Sep 11, 2008 | 20.95 | 21.37 | 20.74 | 21.33 | 14,122,269 | +0.16(+0.76%) |
Sep 10, 2008 | 20.99 | 21.21 | 20.93 | 21.17 | 7,157,247 | +0.34(+1.63%) |
Sep 09, 2008 | 21.70 | 21.71 | 20.83 | 20.83 | 14,971,784 | -0.77(-3.55%) |
Sep 08, 2008 | 21.14 | 21.62 | 21.14 | 21.60 | 10,950,477 | +0.56(+2.68%) |
Sep 05, 2008 | 21.43 | 21.47 | 20.95 | 21.04 | 0 | -0.45(-2.10%) |
Sep 04, 2008 | 21.73 | 21.84 | 21.42 | 21.49 | 7,065,150 | -0.28(-1.28%) |
Sep 03, 2008 | 22.11 | 22.11 | 21.68 | 21.77 | 5,788,760 | -0.32(-1.45%) |
Sep 02, 2008 | 22.93 | 22.93 | 22.05 | 22.09 | 10,471,181 | -0.30(-1.33%) |
Aug 29, 2008 | 22.67 | 22.83 | 22.39 | 22.39 | 3,711,237 | -0.43(-1.88%) |
Aug 28, 2008 | 22.79 | 22.83 | 22.65 | 22.81 | 3,027,914 | +0.14(+0.60%) |
Aug 27, 2008 | 22.63 | 22.74 | 22.48 | 22.68 | 4,412,947 | +0.11(+0.47%) |
Aug 26, 2008 | 22.23 | 22.58 | 22.20 | 22.57 | 4,283,005 | +0.30(+1.36%) |
Aug 25, 2008 | 22.49 | 22.55 | 22.16 | 22.27 | 5,827,792 | -0.23(-1.03%) |
Aug 22, 2008 | 22.50 | 22.61 | 22.44 | 22.50 | 4,463,810 | +0.06(+0.26%) |
Aug 21, 2008 | 22.08 | 22.52 | 22.05 | 22.44 | 6,918,591 | +0.23(+1.02%) |
Aug 20, 2008 | 22.06 | 22.24 | 21.96 | 22.21 | 5,865,492 | +0.10(+0.46%) |
Aug 19, 2008 | 22.08 | 22.12 | 21.96 | 22.11 | 3,589,197 | +0.05(+0.24%) |
Aug 18, 2008 | 22.19 | 22.19 | 21.97 | 22.06 | 4,991,773 | +0.10(+0.43%) |
Aug 15, 2008 | 21.95 | 22.05 | 21.89 | 21.96 | 0 | +0.08(+0.38%) |
Aug 14, 2008 | 22.09 | 22.09 | 21.78 | 21.88 | 7,309,515 | -0.23(-1.05%) |
Aug 13, 2008 | 21.98 | 22.26 | 21.92 | 22.11 | 6,592,444 | +0.12(+0.57%) |
Aug 12, 2008 | 22.32 | 22.41 | 21.87 | 21.99 | 9,463,007 | -0.43(-1.94%) |
Aug 11, 2008 | 22.22 | 22.52 | 22.05 | 22.42 | 7,832,478 | +0.24(+1.07%) |
Aug 08, 2008 | 21.87 | 22.22 | 21.80 | 22.18 | 9,538,487 | +0.22(+1.00%) |
Aug 07, 2008 | 21.99 | 22.29 | 21.70 | 21.96 | 9,174,869 | +0.00(+0.00%) |
Aug 06, 2008 | 21.90 | 22.28 | 21.87 | 21.96 | 9,593,448 | +0.03(+0.14%) |
Aug 05, 2008 | 21.73 | 22.14 | 21.54 | 21.93 | 14,661,148 | +0.24(+1.10%) |
Aug 04, 2008 | 22.05 | 22.12 | 21.67 | 21.70 | 11,706,183 | -0.25(-1.14%) |