Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 16.33 | 16.87 | 15.93 | 16.65 | 6,701,704 | +0.27(+1.67%) |
Oct 30, 2008 | 15.84 | 16.45 | 15.84 | 16.37 | 11,256,294 | +0.94(+6.08%) |
Oct 29, 2008 | 15.68 | 16.00 | 15.08 | 15.43 | 11,031,772 | -0.04(-0.26%) |
Oct 28, 2008 | 14.08 | 15.58 | 14.03 | 15.47 | 10,424,074 | +1.49(+10.63%) |
Oct 27, 2008 | 13.87 | 14.67 | 13.70 | 13.99 | 7,134,201 | -0.12(-0.86%) |
Oct 24, 2008 | 13.66 | 14.56 | 13.66 | 14.11 | 7,216,910 | -0.44(-3.05%) |
Oct 23, 2008 | 14.41 | 14.82 | 13.85 | 14.55 | 11,062,062 | +0.15(+1.04%) |
Oct 22, 2008 | 15.06 | 15.15 | 14.07 | 14.40 | 13,010,769 | -0.66(-4.36%) |
Oct 21, 2008 | 16.04 | 16.11 | 15.05 | 15.06 | 7,088,984 | -1.08(-6.71%) |
Oct 20, 2008 | 15.80 | 16.15 | 15.39 | 16.14 | 8,127,073 | +0.81(+5.26%) |
Oct 17, 2008 | 15.23 | 15.79 | 15.00 | 15.34 | 11,992,258 | -0.35(-2.24%) |
Oct 16, 2008 | 15.28 | 15.75 | 14.41 | 15.69 | 16,915,576 | +0.09(+0.55%) |
Oct 15, 2008 | 16.50 | 16.60 | 15.40 | 15.60 | 14,425,444 | -1.00(-6.01%) |
Oct 14, 2008 | 17.94 | 18.09 | 16.30 | 16.60 | 8,652,156 | -0.87(-4.98%) |
Oct 13, 2008 | 16.68 | 17.48 | 15.96 | 17.47 | 10,494,825 | +1.13(+6.92%) |
Oct 10, 2008 | 16.17 | 16.54 | 15.10 | 16.34 | 18,435,994 | +0.51(+3.20%) |
Oct 09, 2008 | 16.32 | 16.46 | 15.68 | 15.83 | 12,673,273 | -0.39(-2.42%) |
Oct 08, 2008 | 16.57 | 16.94 | 15.88 | 16.22 | 11,525,417 | -0.44(-2.66%) |
Oct 07, 2008 | 18.06 | 18.06 | 16.66 | 16.67 | 12,610,081 | -0.67(-3.86%) |
Oct 06, 2008 | 17.73 | 18.03 | 16.73 | 17.34 | 13,340,392 | -0.55(-3.09%) |
Oct 03, 2008 | 18.41 | 18.90 | 17.88 | 17.89 | 9,446,020 | -0.27(-1.49%) |
Oct 02, 2008 | 19.15 | 19.15 | 18.16 | 18.16 | 7,776,045 | -0.66(-3.49%) |
Oct 01, 2008 | 19.41 | 19.41 | 18.59 | 18.82 | 7,073,111 | -0.22(-1.18%) |
Sep 30, 2008 | 19.19 | 19.19 | 18.75 | 19.04 | 8,732,081 | +0.13(+0.70%) |
Sep 29, 2008 | 18.74 | 19.37 | 18.74 | 18.91 | 13,390,830 | -0.32(-1.65%) |
Sep 26, 2008 | 17.97 | 19.25 | 17.97 | 19.23 | 6,503,874 | +0.94(+5.14%) |
Sep 25, 2008 | 18.14 | 18.44 | 18.02 | 18.29 | 10,826,826 | -0.33(-1.80%) |
Sep 24, 2008 | 17.99 | 18.70 | 17.98 | 18.62 | 5,381,657 | +0.48(+2.64%) |
Sep 23, 2008 | 18.29 | 18.53 | 18.13 | 18.14 | 5,061,303 | -0.01(-0.03%) |
Sep 22, 2008 | 18.75 | 19.27 | 18.15 | 18.15 | 4,933,344 | -0.81(-4.29%) |
Sep 19, 2008 | 19.08 | 19.48 | 17.99 | 18.96 | 10,734,032 | +0.46(+2.49%) |
Sep 18, 2008 | 18.62 | 18.96 | 18.23 | 18.50 | 12,674,340 | +0.22(+1.20%) |
Sep 17, 2008 | 18.71 | 18.76 | 18.28 | 18.28 | 8,654,401 | -0.51(-2.70%) |
Sep 16, 2008 | 19.03 | 19.25 | 18.31 | 18.79 | 12,337,421 | -0.34(-1.78%) |
Sep 15, 2008 | 19.37 | 19.75 | 19.12 | 19.13 | 5,959,012 | -0.48(-2.44%) |
Sep 12, 2008 | 19.36 | 19.76 | 19.30 | 19.61 | 5,517,376 | +0.01(+0.03%) |
Sep 11, 2008 | 18.99 | 19.62 | 18.88 | 19.60 | 6,522,549 | +0.52(+2.72%) |
Sep 10, 2008 | 19.13 | 19.30 | 18.94 | 19.08 | 5,189,059 | +0.09(+0.46%) |
Sep 09, 2008 | 19.61 | 19.69 | 18.98 | 19.00 | 7,913,197 | -0.48(-2.49%) |
Sep 08, 2008 | 19.37 | 19.74 | 19.26 | 19.48 | 8,873,900 | +0.25(+1.32%) |
Sep 05, 2008 | 19.46 | 19.50 | 19.07 | 19.23 | 6,859,237 | -0.37(-1.88%) |
Sep 04, 2008 | 19.94 | 20.16 | 19.60 | 19.60 | 4,849,182 | -0.48(-2.38%) |
Sep 03, 2008 | 20.02 | 20.32 | 19.95 | 20.08 | 7,522,271 | -0.20(-1.00%) |
Sep 02, 2008 | 20.29 | 20.35 | 19.99 | 20.28 | 8,015,168 | +0.63(+3.20%) |
Aug 29, 2008 | 20.30 | 20.31 | 19.57 | 19.65 | 5,213,620 | -0.47(-2.35%) |
Aug 28, 2008 | 19.98 | 20.21 | 19.97 | 20.12 | 3,467,852 | +0.06(+0.32%) |
Aug 27, 2008 | 19.79 | 20.24 | 19.65 | 20.06 | 5,478,189 | +0.36(+1.84%) |
Aug 26, 2008 | 19.55 | 19.86 | 19.51 | 19.69 | 3,721,002 | +0.06(+0.32%) |
Aug 25, 2008 | 20.01 | 20.09 | 19.58 | 19.63 | 4,592,962 | -0.56(-2.77%) |
Aug 22, 2008 | 19.79 | 20.31 | 19.67 | 20.19 | 3,729,248 | +0.31(+1.54%) |
Aug 21, 2008 | 19.76 | 19.99 | 19.60 | 19.89 | 3,646,303 | -0.02(-0.09%) |
Aug 20, 2008 | 19.93 | 20.18 | 19.72 | 19.90 | 4,155,781 | +0.07(+0.35%) |
Aug 19, 2008 | 20.12 | 20.24 | 19.76 | 19.83 | 4,167,126 | -0.40(-1.99%) |
Aug 18, 2008 | 20.44 | 20.48 | 20.10 | 20.24 | 5,217,118 | +0.05(+0.23%) |
Aug 15, 2008 | 20.38 | 20.39 | 19.99 | 20.19 | 5,154,774 | -0.02(-0.09%) |
Aug 14, 2008 | 19.89 | 20.31 | 19.83 | 20.21 | 4,332,094 | +0.20(+1.01%) |
Aug 13, 2008 | 19.97 | 20.20 | 19.76 | 20.01 | 3,695,032 | -0.06(-0.32%) |
Aug 12, 2008 | 20.14 | 20.28 | 19.94 | 20.07 | 4,441,352 | -0.03(-0.17%) |
Aug 11, 2008 | 19.86 | 20.28 | 19.64 | 20.10 | 4,628,555 | +0.18(+0.93%) |
Aug 08, 2008 | 19.44 | 19.98 | 19.12 | 19.92 | 5,960,129 | +0.78(+4.10%) |
Aug 07, 2008 | 19.39 | 19.60 | 19.11 | 19.14 | 5,851,540 | -0.47(-2.41%) |
Aug 06, 2008 | 19.17 | 19.65 | 19.15 | 19.61 | 4,472,088 | +0.20(+1.04%) |
Aug 05, 2008 | 19.03 | 19.41 | 18.84 | 19.41 | 5,260,185 | +0.58(+3.06%) |
Aug 04, 2008 | 19.28 | 19.28 | 18.69 | 18.83 | 3,273,487 | -0.06(-0.34%) |