Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.41 | 17.41 | 15.98 | 16.31 | 7,266,686 | -0.97(-5.63%) |
Oct 30, 2008 | 17.27 | 17.44 | 16.47 | 17.29 | 5,438,131 | +0.83(+5.07%) |
Oct 29, 2008 | 17.38 | 17.62 | 16.40 | 16.45 | 6,912,220 | -0.94(-5.40%) |
Oct 28, 2008 | 16.01 | 17.45 | 15.22 | 17.39 | 7,076,310 | +1.81(+11.60%) |
Oct 27, 2008 | 15.80 | 16.52 | 15.13 | 15.58 | 5,956,119 | -0.43(-2.71%) |
Oct 24, 2008 | 15.61 | 16.52 | 15.07 | 16.02 | 6,852,645 | -0.72(-4.29%) |
Oct 23, 2008 | 15.50 | 16.91 | 15.18 | 16.74 | 8,864,979 | +1.24(+8.00%) |
Oct 22, 2008 | 16.49 | 16.72 | 14.99 | 15.50 | 5,241,206 | -1.50(-8.83%) |
Oct 21, 2008 | 17.35 | 18.06 | 16.73 | 17.00 | 6,856,546 | -0.88(-4.93%) |
Oct 20, 2008 | 16.00 | 18.02 | 15.52 | 17.88 | 6,397,014 | +2.20(+14.01%) |
Oct 17, 2008 | 14.97 | 16.28 | 14.64 | 15.68 | 9,206,443 | +0.43(+2.85%) |
Oct 16, 2008 | 15.26 | 15.56 | 14.57 | 15.25 | 11,118,854 | +0.03(+0.19%) |
Oct 15, 2008 | 16.68 | 16.68 | 15.18 | 15.22 | 6,536,896 | -1.77(-10.41%) |
Oct 14, 2008 | 17.51 | 18.22 | 16.23 | 16.98 | 8,903,220 | +0.02(+0.14%) |
Oct 13, 2008 | 14.78 | 17.05 | 14.49 | 16.96 | 7,088,547 | +2.48(+17.13%) |
Oct 10, 2008 | 14.61 | 15.36 | 12.80 | 14.48 | 17,134,418 | -0.88(-5.70%) |
Oct 09, 2008 | 15.95 | 16.24 | 15.23 | 15.36 | 10,537,259 | -0.73(-4.54%) |
Oct 08, 2008 | 16.14 | 16.85 | 15.63 | 16.09 | 8,881,149 | -0.29(-1.77%) |
Oct 07, 2008 | 17.34 | 17.45 | 16.22 | 16.38 | 8,648,431 | -0.85(-4.94%) |
Oct 06, 2008 | 18.55 | 19.07 | 16.47 | 17.23 | 8,915,219 | -1.65(-8.72%) |
Oct 03, 2008 | 19.23 | 19.54 | 18.77 | 18.87 | 0 | -0.09(-0.46%) |
Oct 02, 2008 | 19.15 | 19.32 | 18.71 | 18.96 | 4,453,307 | -0.28(-1.48%) |
Oct 01, 2008 | 18.90 | 19.41 | 18.55 | 19.24 | 3,819,390 | +0.24(+1.28%) |
Sep 30, 2008 | 19.06 | 19.70 | 18.44 | 19.00 | 7,689,406 | +0.34(+1.83%) |
Sep 29, 2008 | 19.95 | 19.95 | 18.28 | 18.66 | 8,733,931 | -1.48(-7.36%) |
Sep 26, 2008 | 20.17 | 20.37 | 19.82 | 20.14 | 0 | -0.20(-1.00%) |
Sep 25, 2008 | 19.73 | 20.57 | 19.67 | 20.35 | 3,314,394 | +0.71(+3.63%) |
Sep 24, 2008 | 19.23 | 19.67 | 19.13 | 19.63 | 3,656,783 | -0.20(-1.02%) |
Sep 23, 2008 | 20.17 | 20.45 | 19.80 | 19.84 | 3,117,479 | -0.33(-1.64%) |
Sep 22, 2008 | 20.49 | 20.78 | 20.11 | 20.17 | 2,703,184 | -0.49(-2.36%) |
Sep 19, 2008 | 21.34 | 22.60 | 19.97 | 20.65 | 0 | +0.71(+3.54%) |
Sep 18, 2008 | 19.99 | 20.28 | 19.40 | 19.95 | 7,070,056 | +0.19(+0.97%) |
Sep 17, 2008 | 20.59 | 20.68 | 19.74 | 19.75 | 8,285,009 | -1.18(-5.62%) |
Sep 16, 2008 | 20.84 | 21.10 | 19.53 | 20.93 | 8,586,905 | -0.06(-0.30%) |
Sep 15, 2008 | 21.19 | 21.70 | 20.93 | 20.99 | 5,419,390 | -0.75(-3.44%) |
Sep 12, 2008 | 21.21 | 21.86 | 21.21 | 21.74 | 4,092,092 | +0.32(+1.52%) |
Sep 11, 2008 | 21.13 | 21.47 | 20.68 | 21.42 | 4,721,256 | +0.21(+0.98%) |
Sep 10, 2008 | 21.19 | 21.81 | 20.95 | 21.21 | 5,294,092 | +0.21(+0.99%) |
Sep 09, 2008 | 22.40 | 22.50 | 20.95 | 21.00 | 7,806,334 | -1.27(-5.70%) |
Sep 08, 2008 | 21.89 | 22.41 | 21.67 | 22.27 | 5,545,618 | +0.64(+2.95%) |
Sep 05, 2008 | 22.03 | 22.16 | 21.45 | 21.63 | 0 | -0.45(-2.05%) |
Sep 04, 2008 | 22.74 | 22.74 | 22.08 | 22.08 | 6,268,524 | -0.66(-2.90%) |
Sep 03, 2008 | 23.35 | 23.51 | 22.74 | 22.74 | 6,481,924 | -0.60(-2.58%) |
Sep 02, 2008 | 23.91 | 23.91 | 23.18 | 23.35 | 4,274,651 | -0.28(-1.18%) |
Aug 29, 2008 | 24.00 | 24.14 | 23.63 | 23.63 | 0 | -0.53(-2.21%) |
Aug 28, 2008 | 23.97 | 24.16 | 23.85 | 24.16 | 2,799,714 | +0.24(+1.02%) |
Aug 27, 2008 | 23.59 | 23.94 | 23.50 | 23.91 | 2,917,236 | +0.29(+1.23%) |
Aug 26, 2008 | 23.11 | 23.65 | 22.81 | 23.63 | 3,247,932 | +0.46(+2.00%) |
Aug 25, 2008 | 23.42 | 23.45 | 22.99 | 23.16 | 3,007,469 | -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 | 3,294,909 | +0.49(+2.12%) |
Aug 20, 2008 | 22.80 | 23.08 | 22.58 | 22.98 | 3,697,613 | +0.16(+0.69%) |
Aug 19, 2008 | 22.52 | 22.88 | 22.47 | 22.83 | 5,533,590 | +0.24(+1.08%) |
Aug 18, 2008 | 22.72 | 22.91 | 22.44 | 22.58 | 3,986,393 | -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 | 2,814,790 | -0.36(-1.52%) |
Aug 13, 2008 | 23.32 | 23.69 | 23.22 | 23.58 | 3,303,972 | +0.25(+1.09%) |
Aug 12, 2008 | 23.78 | 23.91 | 23.27 | 23.32 | 3,681,469 | -0.53(-2.21%) |
Aug 11, 2008 | 23.54 | 23.94 | 23.31 | 23.85 | 6,311,659 | +0.42(+1.78%) |
Aug 08, 2008 | 23.14 | 23.47 | 22.95 | 23.43 | 3,541,135 | +0.38(+1.63%) |
Aug 07, 2008 | 23.16 | 23.66 | 22.98 | 23.06 | 6,129,182 | -0.25(-1.09%) |
Aug 06, 2008 | 23.13 | 23.54 | 23.05 | 23.31 | 4,250,341 | +0.06(+0.27%) |
Aug 05, 2008 | 23.01 | 23.56 | 22.19 | 23.25 | 7,048,982 | +0.29(+1.26%) |
Aug 04, 2008 | 23.29 | 23.74 | 22.87 | 22.96 | 5,542,557 | -0.38(-1.64%) |