Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.14 | 17.34 | 16.62 | 17.06 | 2,575,964 | -0.24(-1.36%) |
Oct 30, 2008 | 15.84 | 17.35 | 15.84 | 17.29 | 4,686,114 | +2.03(+13.33%) |
Oct 29, 2008 | 15.20 | 15.75 | 14.81 | 15.26 | 2,516,208 | +0.19(+1.25%) |
Oct 28, 2008 | 14.46 | 15.13 | 14.11 | 15.07 | 3,336,872 | +0.96(+6.77%) |
Oct 27, 2008 | 14.38 | 14.59 | 14.05 | 14.11 | 3,092,938 | -0.45(-3.10%) |
Oct 24, 2008 | 14.11 | 14.89 | 13.90 | 14.57 | 2,870,895 | -0.46(-3.09%) |
Oct 23, 2008 | 15.49 | 15.64 | 14.42 | 15.03 | 3,591,494 | -0.47(-3.04%) |
Oct 22, 2008 | 15.70 | 16.53 | 15.25 | 15.50 | 3,125,588 | -0.86(-5.23%) |
Oct 21, 2008 | 16.67 | 17.16 | 16.35 | 16.36 | 2,206,936 | -0.63(-3.69%) |
Oct 20, 2008 | 16.53 | 17.08 | 16.32 | 16.98 | 2,408,434 | +0.32(+1.94%) |
Oct 17, 2008 | 16.31 | 17.26 | 16.05 | 16.66 | 2,340,753 | -0.07(-0.44%) |
Oct 16, 2008 | 16.51 | 16.95 | 15.70 | 16.73 | 3,098,469 | +0.00(+0.00%) |
Oct 15, 2008 | 17.21 | 17.50 | 16.44 | 16.73 | 3,239,408 | -0.57(-3.27%) |
Oct 14, 2008 | 18.50 | 18.50 | 17.04 | 17.30 | 3,244,166 | -0.68(-3.78%) |
Oct 13, 2008 | 17.91 | 18.11 | 17.15 | 17.98 | 3,141,899 | +1.08(+6.42%) |
Oct 10, 2008 | 16.55 | 17.92 | 16.01 | 16.90 | 4,354,410 | +0.04(+0.24%) |
Oct 09, 2008 | 17.75 | 18.38 | 16.81 | 16.86 | 4,056,718 | -1.35(-7.43%) |
Oct 08, 2008 | 17.97 | 18.86 | 17.54 | 18.21 | 4,106,321 | +0.09(+0.48%) |
Oct 07, 2008 | 19.66 | 19.66 | 18.12 | 18.12 | 2,341,503 | -0.61(-3.24%) |
Oct 06, 2008 | 19.31 | 19.52 | 17.93 | 18.73 | 2,805,467 | -0.71(-3.67%) |
Oct 03, 2008 | 19.84 | 20.08 | 19.20 | 19.44 | 2,461,112 | -0.24(-1.23%) |
Oct 02, 2008 | 19.75 | 20.16 | 19.53 | 19.68 | 1,696,134 | -0.13(-0.65%) |
Oct 01, 2008 | 20.29 | 20.69 | 19.78 | 19.81 | 2,043,231 | -0.67(-3.26%) |
Sep 30, 2008 | 19.45 | 20.61 | 19.21 | 20.48 | 3,353,654 | +1.62(+8.61%) |
Sep 29, 2008 | 20.28 | 20.85 | 18.58 | 18.86 | 2,541,699 | -1.70(-8.29%) |
Sep 26, 2008 | 19.93 | 20.63 | 19.93 | 20.56 | 1,216,106 | +0.26(+1.26%) |
Sep 25, 2008 | 20.50 | 20.61 | 20.01 | 20.30 | 1,617,139 | -0.05(-0.26%) |
Sep 24, 2008 | 20.42 | 20.79 | 20.24 | 20.36 | 1,640,785 | -0.12(-0.59%) |
Sep 23, 2008 | 20.93 | 20.98 | 20.42 | 20.48 | 1,703,653 | -0.27(-1.30%) |
Sep 22, 2008 | 21.27 | 21.35 | 20.68 | 20.75 | 1,495,587 | -0.47(-2.22%) |
Sep 19, 2008 | 21.80 | 21.87 | 20.50 | 21.22 | 9,549,227 | +0.03(+0.16%) |
Sep 18, 2008 | 21.11 | 21.43 | 20.55 | 21.19 | 2,543,567 | +0.60(+2.91%) |
Sep 17, 2008 | 21.04 | 21.15 | 20.59 | 20.59 | 2,655,107 | -0.62(-2.92%) |
Sep 16, 2008 | 22.20 | 22.20 | 20.73 | 21.21 | 2,547,825 | +0.27(+1.29%) |
Sep 15, 2008 | 21.58 | 21.91 | 20.94 | 20.94 | 2,452,917 | -0.94(-4.28%) |
Sep 12, 2008 | 21.39 | 22.07 | 21.39 | 21.87 | 1,671,792 | +0.33(+1.53%) |
Sep 11, 2008 | 21.24 | 21.55 | 21.18 | 21.54 | 1,301,808 | +0.26(+1.23%) |
Sep 10, 2008 | 21.63 | 21.63 | 21.26 | 21.28 | 1,280,034 | -0.17(-0.78%) |
Sep 09, 2008 | 21.72 | 22.03 | 21.45 | 21.45 | 1,732,887 | -0.24(-1.09%) |
Sep 08, 2008 | 21.35 | 21.68 | 20.95 | 21.68 | 2,136,369 | +0.47(+2.22%) |
Sep 05, 2008 | 21.33 | 21.64 | 20.90 | 21.21 | 1,645,650 | -0.18(-0.85%) |
Sep 04, 2008 | 21.91 | 22.08 | 21.39 | 21.39 | 1,666,949 | -0.73(-3.29%) |
Sep 03, 2008 | 22.30 | 22.39 | 21.89 | 22.12 | 1,662,335 | -0.16(-0.73%) |
Sep 02, 2008 | 22.22 | 22.69 | 21.99 | 22.28 | 2,096,657 | +0.37(+1.69%) |
Aug 29, 2008 | 22.14 | 22.34 | 21.80 | 21.91 | 2,638,086 | -0.29(-1.30%) |
Aug 28, 2008 | 21.66 | 22.34 | 21.56 | 22.20 | 2,069,687 | +0.65(+3.03%) |
Aug 27, 2008 | 21.34 | 21.77 | 21.27 | 21.55 | 1,456,347 | +0.12(+0.57%) |
Aug 26, 2008 | 21.38 | 21.65 | 21.23 | 21.43 | 2,369,470 | +0.11(+0.54%) |
Aug 25, 2008 | 21.62 | 21.67 | 21.22 | 21.31 | 2,391,482 | -0.37(-1.71%) |
Aug 22, 2008 | 21.60 | 21.72 | 21.39 | 21.68 | 1,846,997 | +0.21(+0.97%) |
Aug 21, 2008 | 21.10 | 21.65 | 20.92 | 21.48 | 4,298,985 | -0.71(-3.22%) |
Aug 20, 2008 | 22.22 | 22.40 | 21.98 | 22.19 | 2,479,537 | +0.09(+0.40%) |
Aug 19, 2008 | 22.16 | 22.38 | 21.99 | 22.10 | 1,618,061 | -0.03(-0.12%) |
Aug 18, 2008 | 22.01 | 22.29 | 21.91 | 22.13 | 2,243,318 | +0.11(+0.52%) |
Aug 15, 2008 | 22.28 | 22.28 | 21.81 | 22.01 | 2,354,221 | -0.18(-0.79%) |
Aug 14, 2008 | 21.89 | 22.24 | 21.89 | 22.19 | 2,253,311 | +0.03(+0.15%) |
Aug 13, 2008 | 22.50 | 22.80 | 21.89 | 22.16 | 3,036,258 | -0.20(-0.87%) |
Aug 12, 2008 | 22.24 | 22.51 | 22.13 | 22.35 | 1,891,555 | +0.13(+0.61%) |
Aug 11, 2008 | 21.78 | 22.34 | 21.60 | 22.22 | 1,338,061 | +0.39(+1.79%) |
Aug 08, 2008 | 21.48 | 21.91 | 21.48 | 21.83 | 1,510,654 | +0.30(+1.38%) |
Aug 07, 2008 | 21.41 | 21.72 | 21.25 | 21.53 | 2,529,071 | +0.04(+0.19%) |
Aug 06, 2008 | 21.72 | 21.80 | 21.39 | 21.49 | 1,803,542 | -0.32(-1.45%) |
Aug 05, 2008 | 20.63 | 21.80 | 20.63 | 21.80 | 3,418,262 | +1.26(+6.13%) |
Aug 04, 2008 | 20.87 | 21.17 | 20.49 | 20.55 | 2,722,498 | -0.38(-1.80%) |