Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 16.65 | 17.59 | 16.63 | 17.38 | 9,898,177 | +0.59(+3.52%) |
Oct 30, 2008 | 16.97 | 17.25 | 16.48 | 16.79 | 6,078,067 | +0.30(+1.81%) |
Oct 29, 2008 | 17.54 | 17.54 | 16.45 | 16.49 | 5,933,234 | -1.10(-6.26%) |
Oct 28, 2008 | 15.76 | 17.61 | 15.67 | 17.59 | 9,899,788 | +2.12(+13.67%) |
Oct 27, 2008 | 15.29 | 15.95 | 14.92 | 15.47 | 7,433,762 | +0.12(+0.78%) |
Oct 24, 2008 | 15.48 | 15.90 | 15.13 | 15.35 | 8,836,420 | -0.60(-3.74%) |
Oct 23, 2008 | 15.79 | 16.14 | 15.22 | 15.95 | 7,894,703 | +0.19(+1.18%) |
Oct 22, 2008 | 16.43 | 16.61 | 15.39 | 15.76 | 9,880,000 | -0.93(-5.56%) |
Oct 21, 2008 | 16.98 | 17.22 | 16.64 | 16.69 | 5,810,485 | -0.56(-3.23%) |
Oct 20, 2008 | 17.38 | 17.40 | 16.92 | 17.25 | 7,451,181 | +0.15(+0.89%) |
Oct 17, 2008 | 16.59 | 17.64 | 16.31 | 17.10 | 8,299,352 | +0.10(+0.59%) |
Oct 16, 2008 | 16.05 | 17.04 | 15.79 | 17.00 | 8,682,373 | +0.90(+5.60%) |
Oct 15, 2008 | 17.24 | 17.35 | 16.02 | 16.10 | 10,133,322 | -1.18(-6.83%) |
Oct 14, 2008 | 18.66 | 18.66 | 17.00 | 17.28 | 14,246,394 | -0.24(-1.36%) |
Oct 13, 2008 | 16.48 | 17.60 | 16.26 | 17.52 | 13,767,483 | +1.23(+7.58%) |
Oct 10, 2008 | 16.36 | 17.32 | 15.21 | 16.28 | 14,221,803 | -0.68(-4.03%) |
Oct 09, 2008 | 17.83 | 18.15 | 16.95 | 16.96 | 9,470,485 | -0.94(-5.26%) |
Oct 08, 2008 | 18.58 | 19.09 | 17.87 | 17.91 | 14,206,171 | -1.07(-5.63%) |
Oct 07, 2008 | 19.68 | 20.06 | 18.87 | 18.97 | 8,205,221 | -0.53(-2.72%) |
Oct 06, 2008 | 18.60 | 20.12 | 18.60 | 19.50 | 9,536,372 | -0.21(-1.04%) |
Oct 03, 2008 | 20.55 | 20.75 | 19.65 | 19.71 | 0 | -0.63(-3.10%) |
Oct 02, 2008 | 20.67 | 20.89 | 20.17 | 20.34 | 5,545,937 | -0.33(-1.57%) |
Oct 01, 2008 | 20.23 | 20.74 | 20.00 | 20.67 | 5,200,000 | +0.22(+1.07%) |
Sep 30, 2008 | 20.90 | 20.90 | 20.17 | 20.45 | 9,253,070 | -0.24(-1.15%) |
Sep 29, 2008 | 21.79 | 22.15 | 20.67 | 20.69 | 8,526,345 | -1.40(-6.34%) |
Sep 26, 2008 | 21.70 | 22.08 | 21.70 | 22.08 | 0 | +0.09(+0.39%) |
Sep 25, 2008 | 21.66 | 22.23 | 21.57 | 22.00 | 5,094,151 | +0.46(+2.16%) |
Sep 24, 2008 | 21.67 | 21.89 | 21.07 | 21.53 | 4,515,808 | -0.03(-0.12%) |
Sep 23, 2008 | 21.29 | 22.05 | 21.25 | 21.56 | 4,698,467 | +0.28(+1.31%) |
Sep 22, 2008 | 21.91 | 21.91 | 21.18 | 21.28 | 6,475,955 | -0.89(-4.01%) |
Sep 19, 2008 | 23.18 | 23.18 | 21.91 | 22.17 | 0 | -0.46(-2.05%) |
Sep 18, 2008 | 22.14 | 23.05 | 21.38 | 22.64 | 9,874,884 | +0.83(+3.80%) |
Sep 17, 2008 | 22.30 | 22.68 | 21.80 | 21.81 | 9,348,904 | -0.88(-3.86%) |
Sep 16, 2008 | 22.32 | 22.88 | 22.22 | 22.68 | 8,176,099 | +0.03(+0.12%) |
Sep 15, 2008 | 22.62 | 23.21 | 22.08 | 22.66 | 6,156,243 | -0.31(-1.33%) |
Sep 12, 2008 | 22.84 | 23.08 | 22.39 | 22.96 | 7,596,119 | -0.12(-0.52%) |
Sep 11, 2008 | 22.40 | 23.08 | 22.26 | 23.08 | 10,906,686 | +0.53(+2.35%) |
Sep 10, 2008 | 22.34 | 22.56 | 22.15 | 22.55 | 10,258,939 | +0.33(+1.49%) |
Sep 09, 2008 | 22.42 | 22.54 | 22.11 | 22.22 | 7,448,519 | -0.19(-0.83%) |
Sep 08, 2008 | 21.66 | 22.46 | 21.41 | 22.40 | 9,412,094 | +1.10(+5.17%) |
Sep 05, 2008 | 21.06 | 21.37 | 20.98 | 21.30 | 0 | +0.15(+0.72%) |
Sep 04, 2008 | 21.31 | 21.59 | 21.15 | 21.15 | 6,104,278 | -0.26(-1.21%) |
Sep 03, 2008 | 21.21 | 21.62 | 21.10 | 21.41 | 6,166,469 | +0.18(+0.84%) |
Sep 02, 2008 | 21.38 | 21.65 | 21.16 | 21.23 | 6,429,766 | +0.12(+0.57%) |
Aug 29, 2008 | 21.10 | 21.26 | 20.96 | 21.11 | 0 | -0.09(-0.44%) |
Aug 28, 2008 | 21.29 | 21.33 | 21.06 | 21.20 | 4,695,534 | +0.00(+0.00%) |
Aug 27, 2008 | 20.98 | 21.26 | 20.78 | 21.20 | 3,854,323 | +0.25(+1.17%) |
Aug 26, 2008 | 20.73 | 21.14 | 20.59 | 20.96 | 4,942,883 | +0.09(+0.41%) |
Aug 25, 2008 | 21.04 | 21.22 | 20.80 | 20.87 | 3,047,908 | -0.41(-1.93%) |
Aug 22, 2008 | 21.08 | 21.34 | 21.00 | 21.28 | 0 | +0.27(+1.29%) |
Aug 21, 2008 | 20.65 | 21.06 | 20.54 | 21.01 | 5,520,342 | +0.02(+0.09%) |
Aug 20, 2008 | 20.95 | 21.09 | 20.61 | 20.99 | 3,766,377 | +0.11(+0.54%) |
Aug 19, 2008 | 21.27 | 21.33 | 20.77 | 20.88 | 6,666,166 | -0.46(-2.18%) |
Aug 18, 2008 | 21.45 | 21.73 | 21.27 | 21.34 | 6,057,003 | -0.09(-0.43%) |
Aug 15, 2008 | 21.13 | 21.59 | 21.13 | 21.43 | 0 | +0.34(+1.63%) |
Aug 14, 2008 | 20.74 | 21.26 | 20.59 | 21.09 | 5,098,284 | +0.18(+0.86%) |
Aug 13, 2008 | 20.76 | 21.13 | 20.53 | 20.91 | 7,121,297 | +0.11(+0.54%) |
Aug 12, 2008 | 20.75 | 21.18 | 20.45 | 20.80 | 6,466,132 | +0.14(+0.67%) |
Aug 11, 2008 | 20.09 | 20.87 | 19.56 | 20.66 | 14,946,022 | +0.85(+4.29%) |
Aug 08, 2008 | 18.95 | 19.86 | 18.86 | 19.81 | 10,211,617 | +0.87(+4.59%) |
Aug 07, 2008 | 19.42 | 19.43 | 18.94 | 18.94 | 6,016,282 | -0.59(-3.02%) |
Aug 06, 2008 | 19.52 | 19.58 | 19.22 | 19.53 | 5,952,761 | +0.00(+0.00%) |
Aug 05, 2008 | 19.08 | 19.62 | 18.91 | 19.53 | 5,868,959 | +0.56(+2.97%) |
Aug 04, 2008 | 18.80 | 19.10 | 18.80 | 18.97 | 3,121,705 | +0.11(+0.60%) |