Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 18.72 | 19.24 | 18.45 | 18.98 | 3,070,250 | +0.15(+0.77%) |
Oct 30, 2008 | 18.80 | 18.99 | 18.06 | 18.84 | 2,568,580 | +0.51(+2.78%) |
Oct 29, 2008 | 17.68 | 19.06 | 17.68 | 18.33 | 4,402,285 | +0.01(+0.04%) |
Oct 28, 2008 | 17.31 | 18.33 | 16.46 | 18.32 | 5,097,870 | +1.52(+9.05%) |
Oct 27, 2008 | 17.07 | 17.89 | 16.79 | 16.80 | 3,745,065 | -0.47(-2.73%) |
Oct 24, 2008 | 16.61 | 17.81 | 16.47 | 17.27 | 3,804,732 | -0.47(-2.68%) |
Oct 23, 2008 | 18.07 | 18.74 | 16.93 | 17.75 | 5,389,237 | -0.13(-0.75%) |
Oct 22, 2008 | 18.90 | 18.90 | 17.25 | 17.88 | 5,154,826 | -1.13(-5.96%) |
Oct 21, 2008 | 19.71 | 19.93 | 18.91 | 19.02 | 4,685,402 | -0.32(-1.66%) |
Oct 20, 2008 | 18.66 | 19.34 | 18.38 | 19.34 | 3,265,912 | +0.89(+4.84%) |
Oct 17, 2008 | 18.15 | 19.45 | 18.15 | 18.44 | 5,374,280 | -1.12(-5.72%) |
Oct 16, 2008 | 16.64 | 19.56 | 16.64 | 19.56 | 10,554,085 | +2.53(+14.83%) |
Oct 15, 2008 | 18.95 | 18.95 | 16.79 | 17.04 | 4,761,319 | -2.21(-11.50%) |
Oct 14, 2008 | 20.04 | 20.31 | 18.78 | 19.25 | 5,502,450 | -0.28(-1.41%) |
Oct 13, 2008 | 18.28 | 19.61 | 17.85 | 19.52 | 4,716,177 | +1.80(+10.13%) |
Oct 10, 2008 | 17.60 | 18.75 | 16.71 | 17.73 | 7,289,078 | -0.37(-2.05%) |
Oct 09, 2008 | 19.55 | 20.09 | 18.07 | 18.10 | 5,505,098 | -1.34(-6.91%) |
Oct 08, 2008 | 19.03 | 20.67 | 18.95 | 19.44 | 6,310,966 | +0.05(+0.24%) |
Oct 07, 2008 | 21.12 | 21.23 | 19.28 | 19.40 | 6,538,568 | -1.54(-7.33%) |
Oct 06, 2008 | 20.91 | 21.07 | 19.73 | 20.93 | 5,241,584 | -0.17(-0.80%) |
Oct 03, 2008 | 21.60 | 22.01 | 21.06 | 21.10 | 0 | -0.22(-1.04%) |
Oct 02, 2008 | 22.17 | 22.17 | 21.28 | 21.32 | 3,807,582 | -0.85(-3.85%) |
Oct 01, 2008 | 22.14 | 22.63 | 21.70 | 22.18 | 3,888,442 | -0.15(-0.69%) |
Sep 30, 2008 | 22.54 | 22.54 | 22.05 | 22.33 | 4,367,109 | +0.26(+1.16%) |
Sep 29, 2008 | 23.19 | 23.61 | 21.86 | 22.07 | 6,008,534 | -1.45(-6.17%) |
Sep 26, 2008 | 23.03 | 23.57 | 23.00 | 23.53 | 0 | +0.11(+0.46%) |
Sep 25, 2008 | 22.95 | 23.74 | 22.71 | 23.42 | 4,394,696 | +0.54(+2.38%) |
Sep 24, 2008 | 23.72 | 23.72 | 22.64 | 22.87 | 6,753,452 | -0.95(-3.99%) |
Sep 23, 2008 | 24.81 | 25.08 | 23.78 | 23.82 | 5,456,444 | -0.99(-3.98%) |
Sep 22, 2008 | 25.40 | 25.97 | 24.70 | 24.81 | 4,118,468 | -0.83(-3.24%) |
Sep 19, 2008 | 25.74 | 26.76 | 25.57 | 25.64 | 0 | -0.13(-0.50%) |
Sep 18, 2008 | 25.76 | 26.28 | 24.47 | 25.77 | 11,056,906 | +0.31(+1.22%) |
Sep 17, 2008 | 25.29 | 25.55 | 24.40 | 25.46 | 6,957,667 | -0.33(-1.26%) |
Sep 16, 2008 | 25.14 | 25.88 | 24.53 | 25.79 | 5,851,330 | +0.28(+1.08%) |
Sep 15, 2008 | 25.07 | 26.44 | 25.07 | 25.51 | 4,479,965 | -0.44(-1.68%) |
Sep 12, 2008 | 25.37 | 25.97 | 25.25 | 25.95 | 4,096,379 | +0.42(+1.65%) |
Sep 11, 2008 | 24.53 | 25.57 | 24.37 | 25.53 | 4,479,046 | +0.69(+2.76%) |
Sep 10, 2008 | 24.95 | 25.16 | 24.61 | 24.84 | 6,391,320 | +0.10(+0.42%) |
Sep 09, 2008 | 25.12 | 25.45 | 24.72 | 24.74 | 4,638,014 | -0.47(-1.88%) |
Sep 08, 2008 | 24.93 | 25.38 | 24.77 | 25.21 | 4,189,344 | +0.29(+1.17%) |
Sep 05, 2008 | 24.92 | 25.02 | 24.47 | 24.92 | 0 | -0.17(-0.69%) |
Sep 04, 2008 | 25.42 | 25.42 | 24.53 | 25.10 | 4,893,999 | -0.46(-1.78%) |
Sep 03, 2008 | 25.42 | 25.92 | 25.26 | 25.55 | 6,127,440 | +0.55(+2.21%) |
Sep 02, 2008 | 24.54 | 25.26 | 24.35 | 25.00 | 5,408,928 | +0.93(+3.87%) |
Aug 29, 2008 | 24.23 | 24.34 | 24.05 | 24.07 | 0 | -0.25(-1.02%) |
Aug 28, 2008 | 23.90 | 24.38 | 23.82 | 24.32 | 3,559,797 | +0.61(+2.57%) |
Aug 27, 2008 | 23.63 | 23.82 | 23.59 | 23.71 | 1,561,344 | +0.07(+0.29%) |
Aug 26, 2008 | 23.46 | 23.64 | 23.28 | 23.64 | 2,657,461 | +0.15(+0.65%) |
Aug 25, 2008 | 23.84 | 23.86 | 23.20 | 23.49 | 3,357,724 | -0.43(-1.78%) |
Aug 22, 2008 | 23.92 | 24.19 | 23.74 | 23.91 | 0 | -0.02(-0.06%) |
Aug 21, 2008 | 24.14 | 24.18 | 23.72 | 23.93 | 3,141,289 | -0.36(-1.48%) |
Aug 20, 2008 | 24.03 | 24.31 | 23.90 | 24.29 | 1,979,395 | +0.13(+0.54%) |
Aug 19, 2008 | 24.44 | 24.64 | 24.03 | 24.16 | 2,510,355 | -0.44(-1.81%) |
Aug 18, 2008 | 24.88 | 24.88 | 24.53 | 24.60 | 3,690,709 | -0.12(-0.50%) |
Aug 15, 2008 | 24.21 | 24.78 | 23.89 | 24.72 | 0 | +0.53(+2.20%) |
Aug 14, 2008 | 24.15 | 24.28 | 23.86 | 24.19 | 3,751,636 | -0.10(-0.39%) |
Aug 13, 2008 | 24.47 | 24.59 | 23.71 | 24.29 | 3,917,860 | -0.31(-1.28%) |
Aug 12, 2008 | 24.51 | 24.84 | 24.47 | 24.60 | 2,601,058 | -0.05(-0.19%) |
Aug 11, 2008 | 24.17 | 24.77 | 23.98 | 24.65 | 4,331,612 | +0.39(+1.63%) |
Aug 08, 2008 | 23.54 | 24.27 | 23.27 | 24.25 | 4,037,539 | +0.78(+3.34%) |
Aug 07, 2008 | 23.46 | 24.07 | 23.27 | 23.47 | 5,407,740 | -0.26(-1.08%) |
Aug 06, 2008 | 23.15 | 23.79 | 23.15 | 23.72 | 5,060,187 | +0.56(+2.41%) |
Aug 05, 2008 | 22.48 | 23.17 | 22.45 | 23.17 | 3,349,184 | +0.84(+3.76%) |
Aug 04, 2008 | 22.61 | 22.63 | 22.25 | 22.33 | 2,534,721 | -0.32(-1.40%) |