Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 17.66 | 18.41 | 17.55 | 18.24 | 1,578,682 | +0.19(+1.05%) |
Oct 30, 2008 | 18.34 | 18.46 | 17.65 | 18.06 | 2,260,797 | +0.53(+3.02%) |
Oct 29, 2008 | 17.05 | 18.08 | 16.98 | 17.53 | 1,595,657 | +0.93(+5.63%) |
Oct 28, 2008 | 16.18 | 17.33 | 15.67 | 16.59 | 1,570,542 | +1.16(+7.53%) |
Oct 27, 2008 | 15.64 | 16.04 | 15.35 | 15.43 | 1,750,529 | -0.73(-4.51%) |
Oct 24, 2008 | 15.50 | 16.54 | 15.50 | 16.16 | 1,322,055 | -0.93(-5.44%) |
Oct 23, 2008 | 16.82 | 17.32 | 16.31 | 17.09 | 1,930,125 | +0.34(+2.03%) |
Oct 22, 2008 | 17.55 | 17.64 | 16.40 | 16.75 | 2,129,115 | -1.50(-8.21%) |
Oct 21, 2008 | 18.64 | 18.79 | 18.09 | 18.25 | 1,196,672 | -0.80(-4.20%) |
Oct 20, 2008 | 18.67 | 19.05 | 18.51 | 19.05 | 3,394,259 | +0.89(+4.92%) |
Oct 17, 2008 | 17.79 | 18.88 | 17.61 | 18.16 | 1,391,252 | -0.29(-1.58%) |
Oct 16, 2008 | 17.98 | 18.46 | 16.99 | 18.45 | 2,103,948 | +0.90(+5.14%) |
Oct 15, 2008 | 19.21 | 19.32 | 17.55 | 17.55 | 1,974,340 | -2.17(-11.02%) |
Oct 14, 2008 | 20.79 | 20.94 | 19.30 | 19.72 | 3,512,966 | -0.42(-2.08%) |
Oct 13, 2008 | 18.66 | 20.14 | 18.45 | 20.14 | 2,264,578 | +2.68(+15.33%) |
Oct 10, 2008 | 16.86 | 17.84 | 16.38 | 17.46 | 2,491,502 | -0.56(-3.12%) |
Oct 09, 2008 | 19.69 | 19.70 | 17.78 | 18.02 | 1,356,511 | -1.10(-5.74%) |
Oct 08, 2008 | 19.25 | 19.89 | 18.86 | 19.12 | 1,130,126 | -0.52(-2.63%) |
Oct 07, 2008 | 20.88 | 21.01 | 19.57 | 19.64 | 1,201,251 | -0.91(-4.45%) |
Oct 06, 2008 | 20.78 | 20.94 | 19.66 | 20.55 | 1,317,485 | -1.26(-5.78%) |
Oct 03, 2008 | 21.88 | 22.61 | 21.71 | 21.81 | 1,208,418 | -0.06(-0.27%) |
Oct 02, 2008 | 22.46 | 22.46 | 21.73 | 21.87 | 1,340,196 | -0.98(-4.29%) |
Oct 01, 2008 | 22.72 | 23.00 | 22.41 | 22.85 | 1,025,259 | -0.12(-0.51%) |
Sep 30, 2008 | 22.57 | 22.97 | 22.40 | 22.97 | 2,896,175 | +0.97(+4.39%) |
Sep 29, 2008 | 23.17 | 23.18 | 21.41 | 22.00 | 1,950,270 | -2.42(-9.92%) |
Sep 26, 2008 | 24.15 | 24.42 | 24.00 | 24.42 | 0 | -0.20(-0.80%) |
Sep 25, 2008 | 24.26 | 24.71 | 24.26 | 24.62 | 841,353 | +0.48(+2.00%) |
Sep 24, 2008 | 24.26 | 24.54 | 23.98 | 24.14 | 786,669 | +0.01(+0.05%) |
Sep 23, 2008 | 24.80 | 24.80 | 23.93 | 24.12 | 954,197 | -0.56(-2.28%) |
Sep 22, 2008 | 25.06 | 25.18 | 24.46 | 24.68 | 1,172,438 | -0.39(-1.54%) |
Sep 19, 2008 | 25.18 | 26.12 | 24.23 | 25.07 | 0 | +1.53(+6.49%) |
Sep 18, 2008 | 22.91 | 23.68 | 22.54 | 23.54 | 952,973 | +0.97(+4.28%) |
Sep 17, 2008 | 23.07 | 23.14 | 22.37 | 22.57 | 1,196,856 | -0.85(-3.64%) |
Sep 16, 2008 | 22.94 | 23.50 | 22.86 | 23.43 | 1,047,757 | -0.14(-0.59%) |
Sep 15, 2008 | 23.51 | 23.89 | 23.45 | 23.57 | 890,598 | -1.07(-4.35%) |
Sep 12, 2008 | 23.97 | 24.64 | 23.97 | 24.64 | 733,447 | +0.51(+2.11%) |
Sep 11, 2008 | 23.66 | 24.14 | 23.55 | 24.13 | 1,112,040 | -0.07(-0.30%) |
Sep 10, 2008 | 24.40 | 24.40 | 24.12 | 24.20 | 1,083,691 | +0.14(+0.57%) |
Sep 09, 2008 | 24.60 | 24.71 | 24.01 | 24.06 | 845,078 | -0.71(-2.87%) |
Sep 08, 2008 | 24.98 | 25.06 | 24.45 | 24.77 | 994,356 | +0.46(+1.91%) |
Sep 05, 2008 | 24.27 | 24.34 | 23.94 | 24.31 | 0 | -0.02(-0.08%) |
Sep 04, 2008 | 25.19 | 25.19 | 24.33 | 24.33 | 1,981,011 | -1.13(-4.44%) |
Sep 03, 2008 | 25.60 | 25.60 | 25.33 | 25.46 | 774,201 | -0.11(-0.43%) |
Sep 02, 2008 | 26.26 | 26.26 | 25.52 | 25.57 | 882,477 | -0.40(-1.56%) |
Aug 29, 2008 | 26.16 | 26.19 | 25.92 | 25.98 | 398,433 | -0.08(-0.30%) |
Aug 28, 2008 | 25.94 | 26.07 | 25.94 | 26.05 | 968,521 | +0.33(+1.27%) |
Aug 27, 2008 | 25.51 | 25.73 | 25.51 | 25.73 | 525,788 | +0.26(+1.03%) |
Aug 26, 2008 | 25.27 | 25.58 | 25.25 | 25.47 | 1,088,020 | +0.12(+0.49%) |
Aug 25, 2008 | 25.71 | 25.76 | 25.27 | 25.34 | 720,146 | -0.42(-1.65%) |
Aug 22, 2008 | 25.63 | 25.79 | 25.60 | 25.77 | 1,061,786 | +0.11(+0.43%) |
Aug 21, 2008 | 25.40 | 25.71 | 25.40 | 25.66 | 1,294,338 | +0.14(+0.56%) |
Aug 20, 2008 | 25.39 | 25.57 | 25.30 | 25.51 | 2,997,655 | +0.14(+0.57%) |
Aug 19, 2008 | 25.43 | 25.43 | 25.14 | 25.37 | 4,200,596 | -0.29(-1.12%) |
Aug 18, 2008 | 25.96 | 26.08 | 25.60 | 25.66 | 1,724,974 | -0.14(-0.53%) |
Aug 15, 2008 | 25.91 | 25.91 | 25.70 | 25.79 | 0 | -0.18(-0.70%) |
Aug 14, 2008 | 25.97 | 26.11 | 25.83 | 25.98 | 848,277 | -0.11(-0.43%) |
Aug 13, 2008 | 26.15 | 26.22 | 25.90 | 26.09 | 531,011 | -0.48(-1.82%) |
Aug 12, 2008 | 26.68 | 26.71 | 26.44 | 26.57 | 3,439,318 | -0.11(-0.42%) |
Aug 11, 2008 | 26.77 | 26.83 | 26.61 | 26.68 | 317,599 | +0.01(+0.02%) |
Aug 08, 2008 | 26.41 | 26.75 | 26.20 | 26.68 | 482,751 | +0.08(+0.32%) |
Aug 07, 2008 | 26.94 | 27.16 | 26.53 | 26.59 | 553,030 | -0.53(-1.95%) |
Aug 06, 2008 | 27.17 | 27.17 | 26.87 | 27.12 | 425,797 | +0.01(+0.05%) |
Aug 05, 2008 | 26.70 | 27.12 | 26.70 | 27.11 | 424,448 | +0.64(+2.42%) |
Aug 04, 2008 | 26.68 | 26.68 | 26.42 | 26.47 | 745,242 | -0.24(-0.88%) |