Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.38 | 17.95 | 16.95 | 17.72 | 6,296,730 | +0.29(+1.67%) |
Oct 30, 2008 | 16.85 | 17.51 | 16.85 | 17.43 | 10,576,093 | +1.00(+6.08%) |
Oct 29, 2008 | 16.69 | 17.03 | 16.05 | 16.43 | 10,365,139 | -0.24(-1.42%) |
Oct 28, 2008 | 15.16 | 16.78 | 15.10 | 16.66 | 9,681,041 | +1.60(+10.63%) |
Oct 27, 2008 | 14.94 | 15.80 | 14.75 | 15.06 | 6,625,672 | -0.13(-0.86%) |
Oct 24, 2008 | 14.71 | 15.68 | 14.71 | 15.19 | 6,702,485 | -0.48(-3.05%) |
Oct 23, 2008 | 15.52 | 15.96 | 14.92 | 15.67 | 10,273,554 | +0.16(+1.04%) |
Oct 22, 2008 | 16.22 | 16.31 | 15.15 | 15.51 | 12,083,355 | -0.71(-4.36%) |
Oct 21, 2008 | 17.27 | 17.34 | 16.21 | 16.22 | 6,583,677 | -1.17(-6.71%) |
Oct 20, 2008 | 17.02 | 17.39 | 16.58 | 17.38 | 7,547,772 | +0.87(+5.26%) |
Oct 17, 2008 | 16.40 | 17.00 | 16.15 | 16.51 | 11,137,444 | -0.38(-2.24%) |
Oct 16, 2008 | 16.45 | 16.96 | 15.52 | 16.89 | 15,709,827 | +0.09(+0.55%) |
Oct 15, 2008 | 17.77 | 17.87 | 16.58 | 16.80 | 13,397,192 | -1.07(-6.01%) |
Oct 14, 2008 | 19.32 | 19.47 | 17.55 | 17.87 | 8,035,426 | -0.94(-4.98%) |
Oct 13, 2008 | 17.96 | 18.82 | 17.18 | 18.81 | 9,746,749 | +1.22(+6.92%) |
Oct 10, 2008 | 17.41 | 17.81 | 16.26 | 17.59 | 17,121,868 | +0.55(+3.20%) |
Oct 09, 2008 | 17.57 | 17.72 | 16.89 | 17.05 | 11,769,916 | -0.42(-2.42%) |
Oct 08, 2008 | 17.84 | 18.24 | 17.10 | 17.47 | 10,703,880 | -0.48(-2.66%) |
Oct 07, 2008 | 19.45 | 19.45 | 17.94 | 17.95 | 11,711,228 | -0.72(-3.86%) |
Oct 06, 2008 | 19.10 | 19.41 | 18.02 | 18.67 | 12,389,482 | -0.60(-3.09%) |
Oct 03, 2008 | 19.82 | 20.36 | 19.26 | 19.26 | 8,772,703 | -0.29(-1.49%) |
Oct 02, 2008 | 20.62 | 20.62 | 19.55 | 19.55 | 7,221,765 | -0.71(-3.49%) |
Oct 01, 2008 | 20.90 | 20.90 | 20.02 | 20.26 | 6,568,937 | -0.24(-1.18%) |
Sep 30, 2008 | 20.67 | 20.67 | 20.18 | 20.50 | 8,109,654 | +0.14(+0.70%) |
Sep 29, 2008 | 20.18 | 20.85 | 20.18 | 20.36 | 12,436,326 | -0.34(-1.65%) |
Sep 26, 2008 | 19.34 | 20.72 | 19.34 | 20.70 | 6,040,275 | +1.01(+5.14%) |
Sep 25, 2008 | 19.54 | 19.86 | 19.41 | 19.69 | 10,055,085 | -0.36(-1.80%) |
Sep 24, 2008 | 19.37 | 20.14 | 19.36 | 20.05 | 4,998,050 | +0.52(+2.64%) |
Sep 23, 2008 | 19.70 | 19.95 | 19.52 | 19.54 | 4,700,531 | -0.01(-0.03%) |
Sep 22, 2008 | 20.19 | 20.75 | 19.54 | 19.54 | 4,581,693 | -0.88(-4.29%) |
Sep 19, 2008 | 20.55 | 20.98 | 19.37 | 20.42 | 9,968,905 | +0.50(+2.49%) |
Sep 18, 2008 | 20.05 | 20.41 | 19.63 | 19.92 | 11,770,907 | +0.24(+1.20%) |
Sep 17, 2008 | 20.15 | 20.20 | 19.69 | 19.69 | 8,037,511 | -0.55(-2.70%) |
Sep 16, 2008 | 20.49 | 20.73 | 19.71 | 20.23 | 11,458,004 | -0.37(-1.78%) |
Sep 15, 2008 | 20.85 | 21.26 | 20.59 | 20.60 | 5,534,251 | -0.52(-2.44%) |
Sep 12, 2008 | 20.85 | 21.28 | 20.78 | 21.11 | 5,124,095 | +0.01(+0.03%) |
Sep 11, 2008 | 20.44 | 21.13 | 20.33 | 21.11 | 6,057,619 | +0.56(+2.72%) |
Sep 10, 2008 | 20.60 | 20.78 | 20.39 | 20.55 | 4,819,181 | +0.09(+0.46%) |
Sep 09, 2008 | 21.11 | 21.20 | 20.44 | 20.46 | 7,349,141 | -0.52(-2.49%) |
Sep 08, 2008 | 20.86 | 21.26 | 20.74 | 20.98 | 8,241,364 | +0.27(+1.32%) |
Sep 05, 2008 | 20.95 | 21.00 | 20.54 | 20.70 | 6,370,307 | -0.40(-1.88%) |
Sep 04, 2008 | 21.47 | 21.71 | 21.10 | 21.10 | 4,503,530 | -0.52(-2.38%) |
Sep 03, 2008 | 21.55 | 21.88 | 21.48 | 21.62 | 6,986,080 | -0.22(-1.00%) |
Sep 02, 2008 | 21.85 | 21.91 | 21.53 | 21.83 | 7,443,844 | +0.68(+3.20%) |
Aug 29, 2008 | 21.86 | 21.86 | 21.07 | 21.16 | 4,841,990 | -0.51(-2.35%) |
Aug 28, 2008 | 21.52 | 21.77 | 21.50 | 21.67 | 3,220,662 | +0.07(+0.32%) |
Aug 27, 2008 | 21.31 | 21.80 | 21.16 | 21.60 | 5,087,701 | +0.39(+1.84%) |
Aug 26, 2008 | 21.05 | 21.38 | 21.01 | 21.21 | 3,455,767 | +0.07(+0.32%) |
Aug 25, 2008 | 21.55 | 21.63 | 21.08 | 21.14 | 4,265,574 | -0.60(-2.77%) |
Aug 22, 2008 | 21.31 | 21.86 | 21.18 | 21.74 | 3,463,425 | +0.33(+1.54%) |
Aug 21, 2008 | 21.27 | 21.53 | 21.11 | 21.41 | 3,386,393 | -0.02(-0.09%) |
Aug 20, 2008 | 21.45 | 21.73 | 21.23 | 21.43 | 3,859,555 | +0.07(+0.35%) |
Aug 19, 2008 | 21.66 | 21.79 | 21.27 | 21.36 | 3,870,091 | -0.43(-1.99%) |
Aug 18, 2008 | 22.01 | 22.06 | 21.65 | 21.79 | 4,845,239 | +0.05(+0.23%) |
Aug 15, 2008 | 21.95 | 21.96 | 21.53 | 21.74 | 4,787,339 | -0.02(-0.09%) |
Aug 14, 2008 | 21.41 | 21.86 | 21.35 | 21.76 | 4,023,300 | +0.22(+1.01%) |
Aug 13, 2008 | 21.50 | 21.75 | 21.28 | 21.54 | 3,431,648 | -0.07(-0.32%) |
Aug 12, 2008 | 21.69 | 21.83 | 21.47 | 21.61 | 4,124,770 | -0.04(-0.17%) |
Aug 11, 2008 | 21.38 | 21.83 | 21.15 | 21.65 | 4,298,630 | +0.20(+0.93%) |
Aug 08, 2008 | 20.93 | 21.52 | 20.59 | 21.45 | 5,535,288 | +0.84(+4.10%) |
Aug 07, 2008 | 20.88 | 21.10 | 20.57 | 20.60 | 5,434,440 | -0.51(-2.41%) |
Aug 06, 2008 | 20.64 | 21.16 | 20.62 | 21.11 | 4,153,316 | +0.22(+1.04%) |
Aug 05, 2008 | 20.49 | 20.90 | 20.29 | 20.90 | 4,885,237 | +0.62(+3.06%) |
Aug 04, 2008 | 20.76 | 20.76 | 20.13 | 20.28 | 3,040,151 | -0.07(-0.34%) |