Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 18.37 | 18.79 | 17.95 | 18.39 | 0 | -0.32(-1.72%) |
Oct 30, 2008 | 18.83 | 19.05 | 18.26 | 18.72 | 5,780,259 | +0.50(+2.72%) |
Oct 29, 2008 | 18.50 | 19.05 | 18.17 | 18.22 | 6,368,056 | -0.39(-2.09%) |
Oct 28, 2008 | 17.14 | 18.61 | 16.52 | 18.61 | 6,581,285 | +1.90(+11.37%) |
Oct 27, 2008 | 17.22 | 17.46 | 16.71 | 16.71 | 6,459,708 | -0.76(-4.33%) |
Oct 24, 2008 | 17.47 | 17.89 | 16.64 | 17.46 | 8,287,399 | -0.69(-3.82%) |
Oct 23, 2008 | 16.89 | 18.30 | 16.65 | 18.16 | 10,179,583 | +1.38(+8.23%) |
Oct 22, 2008 | 17.55 | 17.65 | 16.24 | 16.78 | 5,762,121 | -0.90(-5.10%) |
Oct 21, 2008 | 18.20 | 18.22 | 17.51 | 17.68 | 4,596,914 | -0.68(-3.71%) |
Oct 20, 2008 | 17.28 | 18.38 | 17.02 | 18.36 | 4,355,980 | +1.25(+7.31%) |
Oct 17, 2008 | 16.61 | 17.94 | 15.84 | 17.11 | 0 | +0.17(+1.00%) |
Oct 16, 2008 | 16.52 | 17.02 | 15.72 | 16.94 | 8,469,284 | +0.41(+2.49%) |
Oct 15, 2008 | 17.87 | 17.87 | 16.49 | 16.53 | 7,022,777 | -1.57(-8.66%) |
Oct 14, 2008 | 18.46 | 18.92 | 17.11 | 18.10 | 8,724,231 | +0.23(+1.26%) |
Oct 13, 2008 | 15.79 | 17.87 | 15.78 | 17.87 | 7,823,329 | +2.09(+13.21%) |
Oct 10, 2008 | 16.28 | 16.82 | 14.40 | 15.78 | 12,075,458 | -1.18(-6.98%) |
Oct 09, 2008 | 18.12 | 18.28 | 16.95 | 16.97 | 9,496,923 | -0.99(-5.52%) |
Oct 08, 2008 | 18.29 | 18.77 | 17.71 | 17.96 | 10,384,382 | -0.64(-3.43%) |
Oct 07, 2008 | 19.39 | 19.79 | 18.50 | 18.60 | 7,645,445 | -0.63(-3.26%) |
Oct 06, 2008 | 19.54 | 20.18 | 18.57 | 19.22 | 6,696,130 | -0.81(-4.05%) |
Oct 03, 2008 | 20.79 | 20.97 | 19.45 | 20.04 | 0 | -0.64(-3.08%) |
Oct 02, 2008 | 20.89 | 20.96 | 20.37 | 20.67 | 5,217,736 | -0.29(-1.37%) |
Oct 01, 2008 | 20.72 | 21.02 | 20.43 | 20.96 | 3,828,879 | +0.08(+0.41%) |
Sep 30, 2008 | 20.99 | 21.14 | 20.60 | 20.88 | 4,988,125 | +0.20(+0.95%) |
Sep 29, 2008 | 20.67 | 21.03 | 20.20 | 20.68 | 6,425,331 | -0.27(-1.29%) |
Sep 26, 2008 | 20.75 | 21.13 | 20.74 | 20.95 | 0 | -0.20(-0.93%) |
Sep 25, 2008 | 21.02 | 21.30 | 20.81 | 21.15 | 3,692,878 | +0.41(+1.96%) |
Sep 24, 2008 | 20.76 | 21.01 | 20.36 | 20.74 | 2,980,523 | +0.09(+0.44%) |
Sep 23, 2008 | 20.89 | 21.16 | 20.63 | 20.65 | 3,071,783 | -0.24(-1.13%) |
Sep 22, 2008 | 21.41 | 21.61 | 20.72 | 20.89 | 3,751,805 | -0.64(-2.96%) |
Sep 19, 2008 | 21.28 | 23.45 | 20.38 | 21.52 | 0 | +1.37(+6.80%) |
Sep 18, 2008 | 19.94 | 20.58 | 19.65 | 20.15 | 9,042,303 | +0.40(+2.03%) |
Sep 17, 2008 | 20.96 | 21.00 | 19.73 | 19.75 | 9,039,780 | -1.53(-7.18%) |
Sep 16, 2008 | 21.38 | 21.70 | 19.98 | 21.28 | 9,901,775 | -0.28(-1.31%) |
Sep 15, 2008 | 21.50 | 22.14 | 21.42 | 21.56 | 5,244,972 | -0.49(-2.22%) |
Sep 12, 2008 | 21.75 | 22.19 | 21.65 | 22.05 | 3,213,733 | +0.16(+0.75%) |
Sep 11, 2008 | 21.65 | 21.92 | 21.42 | 21.89 | 4,153,650 | +0.13(+0.60%) |
Sep 10, 2008 | 21.73 | 21.90 | 21.55 | 21.76 | 3,150,455 | +0.15(+0.68%) |
Sep 09, 2008 | 21.97 | 22.02 | 21.58 | 21.61 | 4,639,353 | -0.24(-1.08%) |
Sep 08, 2008 | 21.33 | 21.85 | 21.13 | 21.85 | 6,289,980 | +0.74(+3.50%) |
Sep 05, 2008 | 21.42 | 21.42 | 21.03 | 21.11 | 0 | -0.36(-1.68%) |
Sep 04, 2008 | 21.85 | 22.11 | 21.44 | 21.47 | 3,590,636 | -0.53(-2.41%) |
Sep 03, 2008 | 22.12 | 22.28 | 21.86 | 22.00 | 3,530,717 | -0.19(-0.86%) |
Sep 02, 2008 | 22.30 | 22.53 | 22.15 | 22.19 | 4,135,214 | +0.19(+0.85%) |
Aug 29, 2008 | 22.36 | 22.57 | 22.01 | 22.01 | 0 | -0.46(-2.06%) |
Aug 28, 2008 | 22.24 | 22.48 | 22.18 | 22.47 | 4,181,825 | +0.32(+1.42%) |
Aug 27, 2008 | 21.93 | 22.18 | 21.93 | 22.15 | 1,708,681 | +0.19(+0.85%) |
Aug 26, 2008 | 21.68 | 22.04 | 21.65 | 21.97 | 1,705,378 | +0.21(+0.96%) |
Aug 25, 2008 | 21.91 | 21.93 | 21.56 | 21.76 | 2,064,279 | -0.20(-0.92%) |
Aug 22, 2008 | 21.78 | 22.02 | 21.76 | 21.96 | 0 | +0.20(+0.93%) |
Aug 21, 2008 | 21.56 | 21.91 | 21.56 | 21.76 | 2,783,367 | -0.10(-0.46%) |
Aug 20, 2008 | 21.65 | 21.99 | 21.54 | 21.86 | 3,557,296 | +0.20(+0.91%) |
Aug 19, 2008 | 21.75 | 21.90 | 21.62 | 21.66 | 3,001,478 | -0.20(-0.90%) |
Aug 18, 2008 | 21.83 | 22.07 | 21.75 | 21.86 | 2,451,351 | +0.15(+0.67%) |
Aug 15, 2008 | 21.50 | 21.77 | 21.50 | 21.71 | 0 | +0.22(+1.02%) |
Aug 14, 2008 | 21.44 | 21.68 | 21.26 | 21.50 | 3,017,230 | -0.09(-0.42%) |
Aug 13, 2008 | 21.50 | 21.73 | 21.36 | 21.59 | 2,842,780 | +0.07(+0.31%) |
Aug 12, 2008 | 22.30 | 22.30 | 21.38 | 21.52 | 5,904,717 | -0.72(-3.24%) |
Aug 11, 2008 | 21.54 | 22.61 | 21.43 | 22.24 | 6,307,369 | +0.20(+0.90%) |
Aug 08, 2008 | 21.60 | 22.05 | 21.51 | 22.04 | 4,200,476 | +0.47(+2.17%) |
Aug 07, 2008 | 21.91 | 21.93 | 21.49 | 21.57 | 5,343,725 | -0.34(-1.54%) |
Aug 06, 2008 | 22.35 | 22.35 | 21.90 | 21.91 | 6,032,868 | -0.63(-2.80%) |
Aug 05, 2008 | 22.21 | 22.60 | 21.96 | 22.54 | 6,180,908 | +0.52(+2.38%) |
Aug 04, 2008 | 21.88 | 22.15 | 21.73 | 22.02 | 4,813,820 | +0.16(+0.75%) |