Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 16.80 | 16.99 | 16.29 | 16.72 | 2,628,555 | -0.23(-1.36%) |
Oct 30, 2008 | 15.52 | 17.00 | 15.52 | 16.95 | 4,781,786 | +1.99(+13.33%) |
Oct 29, 2008 | 14.89 | 15.44 | 14.51 | 14.95 | 2,567,579 | +0.18(+1.25%) |
Oct 28, 2008 | 14.18 | 14.83 | 13.83 | 14.77 | 3,404,998 | +0.94(+6.77%) |
Oct 27, 2008 | 14.09 | 14.30 | 13.77 | 13.83 | 3,156,084 | -0.44(-3.10%) |
Oct 24, 2008 | 13.83 | 14.59 | 13.62 | 14.27 | 2,929,508 | -0.46(-3.09%) |
Oct 23, 2008 | 15.18 | 15.32 | 14.14 | 14.73 | 3,664,818 | -0.46(-3.04%) |
Oct 22, 2008 | 15.38 | 16.19 | 14.94 | 15.19 | 3,189,400 | -0.84(-5.23%) |
Oct 21, 2008 | 16.34 | 16.82 | 16.02 | 16.03 | 2,251,993 | -0.61(-3.69%) |
Oct 20, 2008 | 16.20 | 16.74 | 16.00 | 16.64 | 2,457,605 | +0.32(+1.94%) |
Oct 17, 2008 | 15.98 | 16.91 | 15.73 | 16.33 | 2,388,543 | -0.07(-0.44%) |
Oct 16, 2008 | 16.18 | 16.61 | 15.39 | 16.40 | 3,161,728 | +0.00(+0.00%) |
Oct 15, 2008 | 16.87 | 17.15 | 16.12 | 16.40 | 3,305,545 | -0.55(-3.27%) |
Oct 14, 2008 | 18.13 | 18.13 | 16.70 | 16.95 | 3,310,400 | -0.67(-3.78%) |
Oct 13, 2008 | 17.55 | 17.75 | 16.81 | 17.62 | 3,206,044 | +1.06(+6.42%) |
Oct 10, 2008 | 16.21 | 17.56 | 15.69 | 16.56 | 4,443,310 | +0.04(+0.24%) |
Oct 09, 2008 | 17.40 | 18.01 | 16.47 | 16.52 | 4,139,540 | -1.33(-7.43%) |
Oct 08, 2008 | 17.61 | 18.48 | 17.18 | 17.84 | 4,190,156 | +0.09(+0.48%) |
Oct 07, 2008 | 19.27 | 19.27 | 17.76 | 17.76 | 2,389,308 | -0.59(-3.24%) |
Oct 06, 2008 | 18.93 | 19.13 | 17.57 | 18.35 | 2,862,744 | -0.70(-3.67%) |
Oct 03, 2008 | 19.44 | 19.68 | 18.81 | 19.05 | 2,511,359 | -0.24(-1.23%) |
Oct 02, 2008 | 19.36 | 19.76 | 19.14 | 19.29 | 1,730,762 | -0.13(-0.65%) |
Oct 01, 2008 | 19.88 | 20.28 | 19.39 | 19.42 | 2,084,946 | -0.65(-3.26%) |
Sep 30, 2008 | 19.07 | 20.20 | 18.82 | 20.07 | 3,422,122 | +1.59(+8.61%) |
Sep 29, 2008 | 19.88 | 20.43 | 18.21 | 18.48 | 2,593,591 | -1.67(-8.29%) |
Sep 26, 2008 | 19.53 | 20.21 | 19.53 | 20.15 | 1,240,934 | +0.25(+1.26%) |
Sep 25, 2008 | 20.09 | 20.19 | 19.61 | 19.90 | 1,650,154 | -0.05(-0.26%) |
Sep 24, 2008 | 20.02 | 20.37 | 19.83 | 19.95 | 1,674,284 | -0.12(-0.59%) |
Sep 23, 2008 | 20.51 | 20.56 | 20.01 | 20.07 | 1,738,436 | -0.26(-1.30%) |
Sep 22, 2008 | 20.85 | 20.93 | 20.27 | 20.33 | 1,526,121 | -0.46(-2.22%) |
Sep 19, 2008 | 21.36 | 21.43 | 20.09 | 20.79 | 9,744,186 | +0.03(+0.16%) |
Sep 18, 2008 | 20.69 | 21.00 | 20.13 | 20.76 | 2,595,497 | +0.59(+2.91%) |
Sep 17, 2008 | 20.62 | 20.72 | 20.17 | 20.17 | 2,709,314 | -0.61(-2.92%) |
Sep 16, 2008 | 21.75 | 21.75 | 20.32 | 20.78 | 2,599,842 | +0.26(+1.29%) |
Sep 15, 2008 | 21.14 | 21.47 | 20.52 | 20.52 | 2,502,996 | -0.92(-4.28%) |
Sep 12, 2008 | 20.96 | 21.63 | 20.96 | 21.43 | 1,705,923 | +0.32(+1.53%) |
Sep 11, 2008 | 20.81 | 21.12 | 20.75 | 21.11 | 1,328,386 | +0.26(+1.23%) |
Sep 10, 2008 | 21.20 | 21.20 | 20.83 | 20.85 | 1,306,167 | -0.16(-0.79%) |
Sep 09, 2008 | 21.28 | 21.59 | 21.02 | 21.02 | 1,768,266 | -0.23(-1.09%) |
Sep 08, 2008 | 20.93 | 21.25 | 20.53 | 21.25 | 2,179,985 | +0.46(+2.22%) |
Sep 05, 2008 | 20.90 | 21.21 | 20.48 | 20.79 | 1,679,248 | -0.18(-0.85%) |
Sep 04, 2008 | 21.47 | 21.64 | 20.96 | 20.97 | 1,700,982 | -0.71(-3.29%) |
Sep 03, 2008 | 21.86 | 21.94 | 21.45 | 21.68 | 1,696,274 | -0.16(-0.73%) |
Sep 02, 2008 | 21.77 | 22.24 | 21.55 | 21.84 | 2,139,463 | +0.36(+1.69%) |
Aug 29, 2008 | 21.69 | 21.89 | 21.37 | 21.47 | 2,691,946 | -0.28(-1.30%) |
Aug 28, 2008 | 21.23 | 21.90 | 21.13 | 21.76 | 2,111,942 | +0.64(+3.03%) |
Aug 27, 2008 | 20.91 | 21.34 | 20.85 | 21.12 | 1,486,080 | +0.12(+0.57%) |
Aug 26, 2008 | 20.95 | 21.22 | 20.80 | 21.00 | 2,417,845 | +0.11(+0.54%) |
Aug 25, 2008 | 21.19 | 21.24 | 20.79 | 20.89 | 2,440,307 | -0.36(-1.71%) |
Aug 22, 2008 | 21.17 | 21.29 | 20.97 | 21.25 | 1,884,705 | +0.20(+0.97%) |
Aug 21, 2008 | 20.68 | 21.22 | 20.50 | 21.05 | 4,386,753 | -0.70(-3.22%) |
Aug 20, 2008 | 21.78 | 21.96 | 21.54 | 21.74 | 2,530,159 | +0.09(+0.40%) |
Aug 19, 2008 | 21.71 | 21.94 | 21.55 | 21.66 | 1,651,095 | -0.03(-0.12%) |
Aug 18, 2008 | 21.57 | 21.84 | 21.47 | 21.69 | 2,289,118 | +0.11(+0.52%) |
Aug 15, 2008 | 21.84 | 21.84 | 21.37 | 21.57 | 2,402,285 | -0.17(-0.79%) |
Aug 14, 2008 | 21.45 | 21.79 | 21.45 | 21.74 | 2,299,315 | +0.03(+0.15%) |
Aug 13, 2008 | 22.05 | 22.34 | 21.45 | 21.71 | 3,098,246 | -0.19(-0.87%) |
Aug 12, 2008 | 21.79 | 22.06 | 21.69 | 21.90 | 1,930,173 | +0.13(+0.61%) |
Aug 11, 2008 | 21.34 | 21.90 | 21.17 | 21.77 | 1,365,379 | +0.38(+1.79%) |
Aug 08, 2008 | 21.05 | 21.47 | 21.05 | 21.39 | 1,541,496 | +0.29(+1.38%) |
Aug 07, 2008 | 20.99 | 21.28 | 20.83 | 21.10 | 2,580,705 | +0.04(+0.19%) |
Aug 06, 2008 | 21.28 | 21.36 | 20.97 | 21.06 | 1,840,363 | -0.31(-1.45%) |
Aug 05, 2008 | 20.21 | 21.37 | 20.21 | 21.37 | 3,488,050 | +1.23(+6.13%) |
Aug 04, 2008 | 20.45 | 20.74 | 20.08 | 20.13 | 2,778,081 | -0.37(-1.80%) |