Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.64 | 18.80 | 17.34 | 18.28 | 1,238,676 | +0.46(+2.58%) |
Oct 30, 2008 | 17.63 | 18.03 | 17.41 | 17.82 | 1,065,160 | +0.32(+1.83%) |
Oct 29, 2008 | 17.45 | 17.97 | 16.74 | 17.50 | 1,344,714 | +0.08(+0.46%) |
Oct 28, 2008 | 16.70 | 17.43 | 16.12 | 17.42 | 1,294,192 | +0.62(+3.69%) |
Oct 27, 2008 | 16.11 | 17.10 | 15.80 | 16.80 | 1,736,107 | +0.63(+3.90%) |
Oct 24, 2008 | 15.50 | 16.60 | 15.22 | 16.17 | 1,204,787 | -0.04(-0.25%) |
Oct 23, 2008 | 17.05 | 17.27 | 15.50 | 16.21 | 2,873,332 | -0.83(-4.87%) |
Oct 22, 2008 | 17.58 | 17.67 | 16.73 | 17.04 | 891,233 | -0.62(-3.51%) |
Oct 21, 2008 | 18.57 | 18.60 | 17.61 | 17.66 | 1,200,451 | -1.01(-5.41%) |
Oct 20, 2008 | 18.47 | 18.72 | 18.04 | 18.67 | 914,570 | +0.41(+2.25%) |
Oct 17, 2008 | 17.41 | 18.68 | 17.25 | 18.26 | 1,695,015 | +0.65(+3.69%) |
Oct 16, 2008 | 17.30 | 17.64 | 16.19 | 17.61 | 1,489,088 | +0.27(+1.56%) |
Oct 15, 2008 | 18.10 | 18.18 | 17.28 | 17.34 | 1,305,142 | -0.93(-5.09%) |
Oct 14, 2008 | 18.62 | 18.99 | 17.91 | 18.27 | 1,992,691 | -0.23(-1.24%) |
Oct 13, 2008 | 17.49 | 18.61 | 17.41 | 18.50 | 1,953,341 | +1.90(+11.45%) |
Oct 10, 2008 | 16.42 | 17.21 | 15.24 | 16.60 | 2,070,406 | -0.10(-0.60%) |
Oct 09, 2008 | 17.11 | 17.64 | 16.64 | 16.70 | 2,086,305 | -0.32(-1.88%) |
Oct 08, 2008 | 16.98 | 17.70 | 16.75 | 17.02 | 1,452,515 | -0.24(-1.39%) |
Oct 07, 2008 | 18.00 | 18.20 | 17.24 | 17.26 | 1,386,517 | -0.64(-3.58%) |
Oct 06, 2008 | 18.23 | 18.28 | 16.99 | 17.90 | 1,777,453 | -0.52(-2.82%) |
Oct 03, 2008 | 19.17 | 19.52 | 18.37 | 18.42 | 1,137,365 | -0.68(-3.56%) |
Oct 02, 2008 | 19.78 | 19.85 | 18.90 | 19.10 | 1,299,108 | -0.77(-3.88%) |
Oct 01, 2008 | 19.88 | 20.17 | 19.55 | 19.87 | 1,204,197 | -0.08(-0.40%) |
Sep 30, 2008 | 19.78 | 20.11 | 19.51 | 19.95 | 1,596,289 | +0.34(+1.73%) |
Sep 29, 2008 | 20.66 | 20.97 | 19.43 | 19.61 | 1,475,613 | -1.26(-6.04%) |
Sep 26, 2008 | 20.40 | 20.97 | 20.40 | 20.87 | 1,218,905 | +0.11(+0.53%) |
Sep 25, 2008 | 20.10 | 21.07 | 20.10 | 20.76 | 1,898,893 | +0.48(+2.37%) |
Sep 24, 2008 | 20.37 | 20.67 | 20.11 | 20.28 | 1,318,665 | +0.03(+0.15%) |
Sep 23, 2008 | 20.29 | 20.79 | 20.11 | 20.25 | 1,765,516 | +0.00(+0.00%) |
Sep 22, 2008 | 21.12 | 21.37 | 20.25 | 20.25 | 1,335,680 | -0.95(-4.48%) |
Sep 19, 2008 | 20.43 | 21.37 | 20.43 | 21.20 | 2,173,587 | +1.10(+5.47%) |
Sep 18, 2008 | 19.65 | 20.23 | 19.41 | 20.10 | 2,358,114 | +0.45(+2.29%) |
Sep 17, 2008 | 20.05 | 20.25 | 19.64 | 19.65 | 2,021,237 | -0.62(-3.06%) |
Sep 16, 2008 | 20.00 | 20.48 | 19.97 | 20.27 | 1,783,419 | +0.21(+1.05%) |
Sep 15, 2008 | 20.20 | 20.71 | 20.03 | 20.06 | 1,634,256 | -0.56(-2.72%) |
Sep 12, 2008 | 20.66 | 20.83 | 20.41 | 20.62 | 1,854,698 | -0.11(-0.53%) |
Sep 11, 2008 | 20.80 | 20.96 | 20.37 | 20.73 | 1,884,685 | -0.08(-0.38%) |
Sep 10, 2008 | 20.51 | 20.94 | 20.28 | 20.81 | 1,637,700 | +0.57(+2.82%) |
Sep 09, 2008 | 20.74 | 20.91 | 20.23 | 20.24 | 1,919,959 | -0.55(-2.65%) |
Sep 08, 2008 | 20.84 | 21.10 | 20.33 | 20.79 | 2,225,881 | +0.12(+0.58%) |
Sep 05, 2008 | 20.43 | 20.84 | 20.26 | 20.67 | 1,355,291 | +0.12(+0.58%) |
Sep 04, 2008 | 21.06 | 21.11 | 20.53 | 20.55 | 1,369,025 | -0.65(-3.07%) |
Sep 03, 2008 | 21.11 | 21.42 | 21.07 | 21.20 | 1,793,809 | +0.01(+0.05%) |
Sep 02, 2008 | 21.52 | 21.98 | 21.13 | 21.19 | 1,289,183 | -0.34(-1.58%) |
Aug 29, 2008 | 21.72 | 21.78 | 21.30 | 21.53 | 1,613,693 | -0.18(-0.83%) |
Aug 28, 2008 | 21.57 | 21.77 | 21.49 | 21.71 | 1,772,542 | +0.15(+0.70%) |
Aug 27, 2008 | 21.24 | 21.64 | 21.19 | 21.56 | 1,437,943 | +0.31(+1.46%) |
Aug 26, 2008 | 21.25 | 21.46 | 21.10 | 21.25 | 1,438,625 | +0.07(+0.33%) |
Aug 25, 2008 | 21.70 | 21.78 | 21.15 | 21.18 | 1,737,858 | -0.65(-2.98%) |
Aug 22, 2008 | 21.35 | 21.99 | 21.14 | 21.83 | 2,837,913 | +0.51(+2.39%) |
Aug 21, 2008 | 20.50 | 22.10 | 19.59 | 21.32 | 7,180,530 | -2.82(-11.68%) |
Aug 20, 2008 | 23.60 | 24.27 | 23.52 | 24.14 | 2,260,317 | +0.84(+3.61%) |
Aug 19, 2008 | 23.70 | 23.73 | 23.28 | 23.30 | 1,198,002 | -0.58(-2.43%) |
Aug 18, 2008 | 24.25 | 24.47 | 23.54 | 23.88 | 1,282,836 | -0.21(-0.87%) |
Aug 15, 2008 | 24.69 | 24.90 | 23.98 | 24.09 | 1,583,772 | -0.46(-1.87%) |
Aug 14, 2008 | 24.60 | 24.70 | 24.31 | 24.55 | 1,360,849 | -0.10(-0.41%) |
Aug 13, 2008 | 24.68 | 24.99 | 24.44 | 24.65 | 986,464 | -0.10(-0.40%) |
Aug 12, 2008 | 24.46 | 24.78 | 24.40 | 24.75 | 796,456 | +0.31(+1.27%) |
Aug 11, 2008 | 24.68 | 24.71 | 24.25 | 24.44 | 1,897,674 | -0.06(-0.24%) |
Aug 08, 2008 | 24.36 | 24.95 | 24.26 | 24.50 | 1,291,750 | +0.10(+0.41%) |
Aug 07, 2008 | 24.76 | 24.93 | 24.33 | 24.40 | 1,138,204 | -0.49(-1.97%) |
Aug 06, 2008 | 24.49 | 24.95 | 24.29 | 24.89 | 895,915 | +0.44(+1.80%) |
Aug 05, 2008 | 24.00 | 24.46 | 23.83 | 24.45 | 806,196 | +0.62(+2.60%) |
Aug 04, 2008 | 23.58 | 23.94 | 23.26 | 23.83 | 823,112 | +0.20(+0.85%) |