Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 15.95 | 16.42 | 15.79 | 16.35 | 7,106,657 | +0.31(+1.94%) |
Oct 30, 2008 | 15.79 | 16.28 | 15.39 | 16.04 | 8,125,824 | +0.47(+3.01%) |
Oct 29, 2008 | 16.12 | 16.39 | 15.48 | 15.57 | 6,916,278 | -0.75(-4.61%) |
Oct 28, 2008 | 14.44 | 16.36 | 14.15 | 16.32 | 7,714,261 | +2.13(+15.00%) |
Oct 27, 2008 | 14.44 | 14.87 | 13.98 | 14.19 | 4,949,708 | -0.43(-2.94%) |
Oct 24, 2008 | 14.11 | 14.97 | 13.86 | 14.62 | 6,379,701 | -0.38(-2.56%) |
Oct 23, 2008 | 14.49 | 15.47 | 13.96 | 15.01 | 9,925,574 | +0.54(+3.77%) |
Oct 22, 2008 | 15.42 | 15.54 | 13.94 | 14.46 | 6,047,356 | -1.27(-8.05%) |
Oct 21, 2008 | 16.01 | 16.29 | 15.56 | 15.73 | 3,738,229 | -0.58(-3.55%) |
Oct 20, 2008 | 15.07 | 16.38 | 14.78 | 16.31 | 6,091,753 | +1.38(+9.25%) |
Oct 17, 2008 | 15.15 | 15.72 | 14.54 | 14.93 | 0 | -0.37(-2.43%) |
Oct 16, 2008 | 14.57 | 15.33 | 13.99 | 15.30 | 9,146,023 | +0.78(+5.34%) |
Oct 15, 2008 | 15.19 | 15.27 | 14.47 | 14.52 | 10,709,216 | -0.87(-5.66%) |
Oct 14, 2008 | 16.64 | 17.98 | 15.02 | 15.39 | 12,708,906 | -0.72(-4.45%) |
Oct 13, 2008 | 15.07 | 16.11 | 14.20 | 16.11 | 6,708,447 | +1.53(+10.50%) |
Oct 10, 2008 | 14.16 | 15.07 | 13.16 | 14.58 | 14,775,388 | -0.03(-0.24%) |
Oct 09, 2008 | 15.04 | 16.23 | 14.62 | 14.62 | 15,212,433 | -0.55(-3.64%) |
Oct 08, 2008 | 13.77 | 15.76 | 13.77 | 15.17 | 17,593,362 | +0.53(+3.59%) |
Oct 07, 2008 | 17.61 | 17.61 | 14.11 | 14.64 | 23,497,366 | -2.83(-16.21%) |
Oct 06, 2008 | 18.81 | 18.86 | 16.75 | 17.47 | 10,717,336 | -1.47(-7.76%) |
Oct 03, 2008 | 19.27 | 19.65 | 18.83 | 18.94 | 0 | -0.15(-0.76%) |
Oct 02, 2008 | 19.47 | 19.57 | 19.01 | 19.09 | 7,342,523 | -0.41(-2.12%) |
Oct 01, 2008 | 19.22 | 19.63 | 19.02 | 19.50 | 7,740,144 | +0.14(+0.71%) |
Sep 30, 2008 | 19.79 | 19.88 | 18.96 | 19.37 | 8,461,617 | -0.14(-0.73%) |
Sep 29, 2008 | 20.13 | 20.33 | 19.41 | 19.51 | 15,900,493 | -0.89(-4.36%) |
Sep 26, 2008 | 20.25 | 20.59 | 19.92 | 20.40 | 0 | -0.11(-0.54%) |
Sep 25, 2008 | 20.10 | 20.63 | 19.96 | 20.51 | 5,553,263 | +0.52(+2.61%) |
Sep 24, 2008 | 20.03 | 20.22 | 19.77 | 19.99 | 4,598,251 | -0.03(-0.15%) |
Sep 23, 2008 | 20.22 | 20.45 | 19.71 | 20.02 | 4,757,357 | -0.13(-0.66%) |
Sep 22, 2008 | 20.51 | 20.55 | 20.09 | 20.15 | 5,106,970 | -0.31(-1.50%) |
Sep 19, 2008 | 20.01 | 22.18 | 19.90 | 20.46 | 0 | +0.67(+3.38%) |
Sep 18, 2008 | 19.75 | 20.57 | 19.35 | 19.79 | 12,845,860 | +0.45(+2.31%) |
Sep 17, 2008 | 20.01 | 20.16 | 18.61 | 19.34 | 20,166,512 | -0.94(-4.66%) |
Sep 16, 2008 | 21.20 | 21.74 | 16.58 | 20.29 | 30,600,134 | -1.29(-5.99%) |
Sep 15, 2008 | 22.03 | 22.17 | 21.54 | 21.58 | 9,717,975 | -0.67(-3.01%) |
Sep 12, 2008 | 22.01 | 22.47 | 21.86 | 22.25 | 5,211,300 | +0.18(+0.81%) |
Sep 11, 2008 | 21.70 | 22.17 | 21.49 | 22.07 | 5,661,109 | +0.29(+1.33%) |
Sep 10, 2008 | 21.91 | 21.94 | 21.70 | 21.78 | 4,993,277 | -0.10(-0.45%) |
Sep 09, 2008 | 22.00 | 22.13 | 21.77 | 21.88 | 6,831,998 | -0.06(-0.28%) |
Sep 08, 2008 | 21.70 | 21.96 | 21.52 | 21.94 | 5,312,698 | +0.49(+2.28%) |
Sep 05, 2008 | 21.49 | 21.51 | 21.14 | 21.45 | 0 | -0.06(-0.30%) |
Sep 04, 2008 | 21.75 | 21.84 | 21.38 | 21.51 | 4,718,658 | -0.31(-1.40%) |
Sep 03, 2008 | 22.26 | 22.26 | 21.74 | 21.82 | 3,983,355 | -0.26(-1.18%) |
Sep 02, 2008 | 22.27 | 22.56 | 22.03 | 22.08 | 3,362,942 | -0.07(-0.33%) |
Aug 29, 2008 | 22.29 | 22.43 | 22.11 | 22.15 | 0 | -0.25(-1.13%) |
Aug 28, 2008 | 22.30 | 22.40 | 22.09 | 22.40 | 3,280,451 | +0.19(+0.86%) |
Aug 27, 2008 | 21.90 | 22.35 | 21.90 | 22.21 | 2,662,425 | +0.29(+1.31%) |
Aug 26, 2008 | 21.87 | 22.13 | 21.82 | 21.93 | 4,118,183 | -0.01(-0.03%) |
Aug 25, 2008 | 21.91 | 22.06 | 21.84 | 21.93 | 5,562,095 | -0.02(-0.10%) |
Aug 22, 2008 | 21.85 | 22.02 | 21.82 | 21.96 | 0 | +0.15(+0.68%) |
Aug 21, 2008 | 21.77 | 21.85 | 21.65 | 21.81 | 6,028,111 | -0.04(-0.19%) |
Aug 20, 2008 | 21.68 | 21.89 | 21.55 | 21.85 | 5,484,336 | +0.14(+0.63%) |
Aug 19, 2008 | 21.79 | 21.87 | 21.57 | 21.71 | 5,068,505 | -0.22(-1.01%) |
Aug 18, 2008 | 21.95 | 22.08 | 21.83 | 21.93 | 3,931,094 | +0.08(+0.38%) |
Aug 15, 2008 | 21.69 | 21.91 | 21.65 | 21.85 | 0 | +0.21(+0.95%) |
Aug 14, 2008 | 21.67 | 21.74 | 21.40 | 21.64 | 3,430,922 | -0.17(-0.79%) |
Aug 13, 2008 | 21.58 | 21.95 | 21.52 | 21.82 | 4,412,200 | +0.15(+0.67%) |
Aug 12, 2008 | 22.08 | 22.09 | 21.62 | 21.67 | 5,853,976 | -0.42(-1.90%) |
Aug 11, 2008 | 21.86 | 22.15 | 21.75 | 22.09 | 6,778,794 | +0.23(+1.03%) |
Aug 08, 2008 | 21.44 | 21.90 | 21.28 | 21.86 | 10,159,847 | +0.52(+2.44%) |
Aug 07, 2008 | 21.80 | 21.80 | 21.26 | 21.34 | 9,419,719 | -0.07(-0.30%) |
Aug 06, 2008 | 21.33 | 21.66 | 21.29 | 21.41 | 9,795,039 | +0.11(+0.50%) |
Aug 05, 2008 | 21.07 | 21.35 | 20.75 | 21.30 | 10,764,356 | +0.33(+1.59%) |
Aug 04, 2008 | 21.12 | 21.31 | 20.91 | 20.97 | 5,162,009 | -0.11(-0.53%) |