Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 18.82 | 19.16 | 18.40 | 18.71 | 3,094,177 | -0.09(-0.46%) |
Oct 30, 2008 | 18.03 | 18.87 | 17.95 | 18.79 | 2,098,301 | +1.12(+6.36%) |
Oct 29, 2008 | 18.41 | 18.52 | 17.67 | 17.67 | 2,116,412 | -0.75(-4.07%) |
Oct 28, 2008 | 16.98 | 18.45 | 16.66 | 18.42 | 3,256,345 | +1.80(+10.82%) |
Oct 27, 2008 | 16.78 | 17.41 | 16.49 | 16.62 | 2,248,095 | -0.40(-2.37%) |
Oct 24, 2008 | 16.56 | 17.43 | 16.25 | 17.02 | 3,095,089 | -0.65(-3.65%) |
Oct 23, 2008 | 17.23 | 18.10 | 16.49 | 17.67 | 3,890,600 | +0.56(+3.27%) |
Oct 22, 2008 | 17.83 | 17.95 | 16.59 | 17.11 | 2,875,568 | -1.07(-5.87%) |
Oct 21, 2008 | 18.45 | 18.70 | 17.98 | 18.18 | 2,699,895 | -0.49(-2.63%) |
Oct 20, 2008 | 17.62 | 18.67 | 17.47 | 18.67 | 3,951,206 | +1.21(+6.94%) |
Oct 17, 2008 | 17.16 | 18.30 | 16.91 | 17.46 | 0 | -0.05(-0.30%) |
Oct 16, 2008 | 17.30 | 17.61 | 16.29 | 17.51 | 5,022,050 | +0.21(+1.23%) |
Oct 15, 2008 | 18.36 | 18.69 | 17.29 | 17.29 | 3,286,829 | -1.41(-7.55%) |
Oct 14, 2008 | 19.45 | 19.75 | 17.87 | 18.71 | 4,094,841 | +0.32(+1.76%) |
Oct 13, 2008 | 16.95 | 18.38 | 16.40 | 18.38 | 4,758,058 | +2.51(+15.80%) |
Oct 10, 2008 | 17.05 | 17.06 | 14.71 | 15.88 | 8,850,672 | -1.56(-8.96%) |
Oct 09, 2008 | 19.08 | 19.34 | 17.21 | 17.44 | 4,180,360 | -1.65(-8.64%) |
Oct 08, 2008 | 19.16 | 19.79 | 18.79 | 19.09 | 3,380,380 | -0.37(-1.93%) |
Oct 07, 2008 | 20.57 | 20.78 | 19.46 | 19.46 | 2,943,068 | -0.93(-4.55%) |
Oct 06, 2008 | 21.24 | 21.42 | 19.81 | 20.39 | 3,386,621 | -0.94(-4.41%) |
Oct 03, 2008 | 22.16 | 22.26 | 21.23 | 21.33 | 0 | -0.56(-2.58%) |
Oct 02, 2008 | 22.28 | 22.52 | 21.90 | 21.90 | 2,773,790 | -0.50(-2.24%) |
Oct 01, 2008 | 22.48 | 22.57 | 22.11 | 22.40 | 1,696,686 | -0.10(-0.46%) |
Sep 30, 2008 | 22.83 | 22.96 | 22.19 | 22.50 | 2,495,832 | -0.06(-0.28%) |
Sep 29, 2008 | 22.98 | 23.17 | 22.43 | 22.56 | 2,609,565 | -0.60(-2.59%) |
Sep 26, 2008 | 22.84 | 23.19 | 22.62 | 23.16 | 0 | +0.13(+0.58%) |
Sep 25, 2008 | 22.97 | 23.35 | 22.88 | 23.03 | 2,469,202 | +0.22(+0.96%) |
Sep 24, 2008 | 22.72 | 22.88 | 22.37 | 22.81 | 1,502,878 | +0.13(+0.56%) |
Sep 23, 2008 | 23.04 | 23.15 | 22.66 | 22.68 | 1,825,536 | -0.17(-0.76%) |
Sep 22, 2008 | 23.79 | 23.84 | 22.84 | 22.86 | 2,013,522 | -1.09(-4.55%) |
Sep 19, 2008 | 24.22 | 24.34 | 23.48 | 23.95 | 0 | +0.11(+0.46%) |
Sep 18, 2008 | 22.85 | 23.86 | 22.79 | 23.84 | 3,487,573 | +1.19(+5.24%) |
Sep 17, 2008 | 22.98 | 23.22 | 22.49 | 22.65 | 3,328,301 | -0.65(-2.80%) |
Sep 16, 2008 | 22.93 | 23.38 | 22.40 | 23.30 | 2,960,043 | +0.25(+1.08%) |
Sep 15, 2008 | 22.91 | 23.48 | 22.64 | 23.05 | 2,523,326 | -0.13(-0.55%) |
Sep 12, 2008 | 22.79 | 23.30 | 22.74 | 23.18 | 1,197,199 | +0.30(+1.31%) |
Sep 11, 2008 | 22.69 | 22.92 | 22.33 | 22.88 | 2,500,354 | +0.14(+0.61%) |
Sep 10, 2008 | 22.92 | 23.01 | 22.69 | 22.74 | 1,811,461 | -0.07(-0.30%) |
Sep 09, 2008 | 23.27 | 23.36 | 22.81 | 22.81 | 2,319,036 | -0.41(-1.76%) |
Sep 08, 2008 | 22.96 | 23.22 | 22.63 | 23.22 | 2,965,734 | +0.19(+0.83%) |
Sep 05, 2008 | 23.11 | 23.21 | 22.88 | 23.03 | 0 | -0.18(-0.77%) |
Sep 04, 2008 | 23.41 | 23.44 | 23.03 | 23.21 | 1,858,272 | -0.17(-0.72%) |
Sep 03, 2008 | 23.80 | 23.89 | 23.30 | 23.38 | 2,688,085 | -0.42(-1.77%) |
Sep 02, 2008 | 24.22 | 24.48 | 23.65 | 23.80 | 2,705,850 | -0.33(-1.39%) |
Aug 29, 2008 | 24.75 | 24.75 | 24.05 | 24.13 | 0 | -0.61(-2.45%) |
Aug 28, 2008 | 24.65 | 24.74 | 24.50 | 24.74 | 1,601,154 | +0.18(+0.73%) |
Aug 27, 2008 | 24.24 | 24.62 | 24.24 | 24.56 | 1,085,066 | +0.23(+0.95%) |
Aug 26, 2008 | 24.26 | 24.44 | 24.13 | 24.33 | 1,013,892 | +0.10(+0.40%) |
Aug 25, 2008 | 24.37 | 24.45 | 24.07 | 24.23 | 871,067 | -0.28(-1.13%) |
Aug 22, 2008 | 24.30 | 24.53 | 24.21 | 24.51 | 0 | +0.27(+1.12%) |
Aug 21, 2008 | 24.21 | 24.34 | 24.04 | 24.24 | 1,978,713 | +0.01(+0.05%) |
Aug 20, 2008 | 24.24 | 24.30 | 24.10 | 24.22 | 1,755,467 | -0.01(-0.05%) |
Aug 19, 2008 | 24.24 | 24.37 | 24.07 | 24.24 | 1,160,160 | -0.07(-0.31%) |
Aug 18, 2008 | 24.21 | 24.33 | 24.14 | 24.31 | 1,701,159 | +0.10(+0.40%) |
Aug 15, 2008 | 23.90 | 24.24 | 23.80 | 24.21 | 0 | +0.42(+1.74%) |
Aug 14, 2008 | 24.03 | 24.10 | 23.58 | 23.80 | 1,799,217 | -0.34(-1.41%) |
Aug 13, 2008 | 24.18 | 24.49 | 24.07 | 24.14 | 2,098,597 | -0.02(-0.07%) |
Aug 12, 2008 | 23.88 | 24.28 | 23.68 | 24.15 | 2,828,681 | +0.32(+1.33%) |
Aug 11, 2008 | 23.24 | 23.99 | 23.08 | 23.84 | 3,770,308 | +0.54(+2.30%) |
Aug 08, 2008 | 22.78 | 23.31 | 22.77 | 23.30 | 1,680,470 | +0.47(+2.07%) |
Aug 07, 2008 | 23.00 | 23.18 | 22.78 | 22.83 | 1,314,641 | -0.25(-1.10%) |
Aug 06, 2008 | 23.27 | 23.46 | 23.06 | 23.08 | 2,858,730 | -0.18(-0.79%) |
Aug 05, 2008 | 22.64 | 23.27 | 22.44 | 23.27 | 4,044,960 | +0.76(+3.38%) |
Aug 04, 2008 | 22.92 | 22.99 | 22.51 | 22.51 | 1,831,895 | -0.09(-0.38%) |