Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 18.93 | 19.26 | 18.70 | 18.96 | 3,263,154 | +0.39(+2.11%) |
Oct 30, 2008 | 18.73 | 18.81 | 17.69 | 18.56 | 5,822,436 | +0.28(+1.55%) |
Oct 29, 2008 | 18.23 | 18.91 | 18.13 | 18.28 | 4,006,626 | -0.37(-2.00%) |
Oct 28, 2008 | 18.11 | 18.73 | 17.52 | 18.65 | 6,272,032 | +0.85(+4.76%) |
Oct 27, 2008 | 17.53 | 18.23 | 17.34 | 17.80 | 6,492,552 | +0.30(+1.71%) |
Oct 24, 2008 | 16.94 | 17.79 | 16.92 | 17.51 | 0 | -0.67(-3.69%) |
Oct 23, 2008 | 18.02 | 18.50 | 17.57 | 18.18 | 6,082,287 | +0.24(+1.37%) |
Oct 22, 2008 | 18.52 | 18.52 | 17.74 | 17.93 | 6,830,399 | -0.59(-3.20%) |
Oct 21, 2008 | 18.80 | 19.09 | 18.41 | 18.52 | 3,921,887 | -1.06(-5.43%) |
Oct 20, 2008 | 18.76 | 19.59 | 18.66 | 19.59 | 4,663,115 | +0.51(+2.70%) |
Oct 17, 2008 | 18.82 | 19.71 | 18.76 | 19.07 | 0 | +0.64(+3.48%) |
Oct 16, 2008 | 18.00 | 18.43 | 17.53 | 18.43 | 6,681,799 | +0.63(+3.52%) |
Oct 15, 2008 | 18.98 | 19.00 | 17.73 | 17.80 | 4,424,935 | -1.05(-5.58%) |
Oct 14, 2008 | 19.36 | 19.43 | 18.53 | 18.86 | 5,553,406 | -0.24(-1.28%) |
Oct 13, 2008 | 17.72 | 19.10 | 17.69 | 19.10 | 5,444,739 | +1.92(+11.17%) |
Oct 10, 2008 | 17.03 | 17.62 | 16.09 | 17.18 | 0 | -0.16(-0.93%) |
Oct 09, 2008 | 19.05 | 19.14 | 17.29 | 17.34 | 7,621,461 | -1.81(-9.44%) |
Oct 08, 2008 | 19.66 | 20.15 | 19.14 | 19.15 | 7,984,030 | -1.01(-5.01%) |
Oct 07, 2008 | 21.07 | 21.09 | 20.04 | 20.16 | 7,682,406 | -0.13(-0.63%) |
Oct 06, 2008 | 20.93 | 20.98 | 19.60 | 20.29 | 7,873,415 | -0.57(-2.75%) |
Oct 03, 2008 | 21.07 | 21.43 | 20.77 | 20.86 | 0 | -0.08(-0.40%) |
Oct 02, 2008 | 21.49 | 21.56 | 20.93 | 20.94 | 3,364,279 | -0.31(-1.45%) |
Oct 01, 2008 | 21.00 | 21.34 | 20.63 | 21.25 | 3,654,643 | -0.03(-0.16%) |
Sep 30, 2008 | 21.54 | 21.55 | 20.87 | 21.29 | 4,086,619 | +0.68(+3.28%) |
Sep 29, 2008 | 21.48 | 21.55 | 20.32 | 20.61 | 5,505,848 | -1.40(-6.34%) |
Sep 26, 2008 | 21.97 | 22.16 | 21.84 | 22.01 | 0 | +0.24(+1.10%) |
Sep 25, 2008 | 21.82 | 22.03 | 21.67 | 21.77 | 2,436,879 | +0.16(+0.73%) |
Sep 24, 2008 | 21.81 | 21.84 | 21.45 | 21.61 | 2,904,075 | -0.43(-1.96%) |
Sep 23, 2008 | 21.94 | 22.06 | 21.57 | 22.04 | 2,230,084 | +0.51(+2.39%) |
Sep 22, 2008 | 21.76 | 21.82 | 21.47 | 21.53 | 2,982,821 | -0.28(-1.28%) |
Sep 19, 2008 | 21.60 | 21.90 | 21.49 | 21.81 | 0 | +0.40(+1.85%) |
Sep 18, 2008 | 21.11 | 21.51 | 20.93 | 21.41 | 5,311,299 | +0.41(+1.96%) |
Sep 17, 2008 | 21.15 | 21.33 | 20.97 | 21.00 | 5,276,702 | -0.15(-0.69%) |
Sep 16, 2008 | 21.18 | 21.20 | 20.85 | 21.15 | 6,508,062 | -0.33(-1.53%) |
Sep 15, 2008 | 21.14 | 21.73 | 21.11 | 21.47 | 3,943,680 | -0.19(-0.88%) |
Sep 12, 2008 | 21.24 | 21.72 | 21.18 | 21.66 | 0 | +0.00(+0.02%) |
Sep 11, 2008 | 21.51 | 21.66 | 21.38 | 21.66 | 4,872,921 | -0.14(-0.63%) |
Sep 10, 2008 | 21.86 | 22.02 | 21.76 | 21.80 | 4,953,408 | +0.26(+1.21%) |
Sep 09, 2008 | 21.71 | 21.85 | 21.49 | 21.54 | 5,921,831 | -0.01(-0.05%) |
Sep 08, 2008 | 21.76 | 21.97 | 20.87 | 21.55 | 6,855,794 | -0.63(-2.85%) |
Sep 05, 2008 | 22.28 | 22.35 | 21.91 | 22.18 | 0 | +0.07(+0.31%) |
Sep 04, 2008 | 22.54 | 22.54 | 22.07 | 22.11 | 2,773,690 | -0.52(-2.32%) |
Sep 03, 2008 | 22.64 | 22.73 | 22.40 | 22.63 | 2,937,210 | -0.39(-1.70%) |
Sep 02, 2008 | 23.12 | 23.30 | 22.92 | 23.03 | 2,413,756 | +0.02(+0.09%) |
Aug 29, 2008 | 23.20 | 23.22 | 22.97 | 23.01 | 0 | -0.06(-0.25%) |
Aug 28, 2008 | 22.92 | 23.20 | 22.86 | 23.07 | 1,727,099 | +0.24(+1.07%) |
Aug 27, 2008 | 22.59 | 22.88 | 22.57 | 22.82 | 1,923,010 | +0.05(+0.22%) |
Aug 26, 2008 | 22.73 | 22.99 | 22.63 | 22.77 | 1,912,230 | +0.30(+1.35%) |
Aug 25, 2008 | 22.66 | 22.66 | 22.41 | 22.47 | 1,383,817 | -0.25(-1.12%) |
Aug 22, 2008 | 22.57 | 22.79 | 22.57 | 22.72 | 0 | +0.10(+0.43%) |
Aug 21, 2008 | 22.49 | 22.68 | 22.45 | 22.62 | 1,700,838 | +0.08(+0.37%) |
Aug 20, 2008 | 22.62 | 22.68 | 22.43 | 22.54 | 1,977,644 | -0.28(-1.24%) |
Aug 19, 2008 | 22.79 | 22.89 | 22.68 | 22.83 | 1,791,014 | -0.17(-0.75%) |
Aug 18, 2008 | 23.09 | 23.17 | 22.93 | 23.00 | 2,024,535 | -0.28(-1.22%) |
Aug 15, 2008 | 23.10 | 23.37 | 23.10 | 23.28 | 0 | -0.12(-0.52%) |
Aug 14, 2008 | 23.10 | 23.51 | 23.10 | 23.40 | 1,736,523 | -0.01(-0.04%) |
Aug 13, 2008 | 23.33 | 23.58 | 23.28 | 23.41 | 2,140,723 | -0.13(-0.54%) |
Aug 12, 2008 | 23.64 | 23.64 | 23.34 | 23.54 | 2,065,742 | -0.23(-0.97%) |
Aug 11, 2008 | 23.86 | 23.94 | 23.70 | 23.77 | 1,377,427 | +0.04(+0.19%) |
Aug 08, 2008 | 23.26 | 23.82 | 23.26 | 23.73 | 1,866,377 | +0.16(+0.69%) |
Aug 07, 2008 | 23.78 | 23.88 | 23.49 | 23.57 | 2,543,524 | -0.45(-1.88%) |
Aug 06, 2008 | 23.84 | 24.15 | 23.75 | 24.02 | 3,823,291 | +0.21(+0.86%) |
Aug 05, 2008 | 23.76 | 23.91 | 23.58 | 23.81 | 3,812,150 | +0.56(+2.42%) |
Aug 04, 2008 | 23.22 | 23.34 | 23.13 | 23.25 | 3,588,458 | +0.55(+2.42%) |