Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.67 | 18.01 | 17.05 | 17.72 | 10,441,378 | +0.26(+1.49%) |
Sep 29, 2008 | 18.19 | 18.41 | 17.30 | 17.46 | 9,487,804 | -0.98(-5.33%) |
Sep 26, 2008 | 18.08 | 18.55 | 17.93 | 18.44 | 0 | +0.06(+0.33%) |
Sep 25, 2008 | 19.00 | 19.12 | 18.29 | 18.38 | 13,755,585 | -0.48(-2.54%) |
Sep 24, 2008 | 19.58 | 19.61 | 18.75 | 18.86 | 10,104,717 | -0.76(-3.85%) |
Sep 23, 2008 | 20.24 | 20.33 | 19.56 | 19.62 | 7,763,238 | -0.61(-3.04%) |
Sep 22, 2008 | 21.06 | 21.25 | 20.16 | 20.23 | 5,992,810 | -1.09(-5.10%) |
Sep 19, 2008 | 21.36 | 21.87 | 20.38 | 21.32 | 0 | +0.14(+0.67%) |
Sep 18, 2008 | 20.27 | 21.19 | 19.91 | 21.18 | 7,323,599 | +0.98(+4.87%) |
Sep 17, 2008 | 20.61 | 20.92 | 20.17 | 20.19 | 7,567,464 | -0.67(-3.23%) |
Sep 16, 2008 | 20.04 | 21.14 | 20.00 | 20.87 | 8,362,158 | +0.27(+1.29%) |
Sep 15, 2008 | 20.18 | 21.18 | 20.05 | 20.60 | 6,137,403 | -0.08(-0.37%) |
Sep 12, 2008 | 20.98 | 20.98 | 20.58 | 20.68 | 8,556,202 | -0.57(-2.69%) |
Sep 11, 2008 | 20.47 | 21.27 | 20.24 | 21.25 | 7,334,028 | +0.59(+2.84%) |
Sep 10, 2008 | 20.69 | 20.97 | 20.46 | 20.66 | 5,696,563 | +0.01(+0.03%) |
Sep 09, 2008 | 21.16 | 21.31 | 20.65 | 20.66 | 7,143,353 | -0.48(-2.29%) |
Sep 08, 2008 | 20.32 | 21.16 | 20.28 | 21.14 | 8,714,329 | +1.05(+5.25%) |
Sep 05, 2008 | 19.79 | 20.14 | 19.57 | 20.08 | 0 | +0.18(+0.93%) |
Sep 04, 2008 | 20.32 | 20.35 | 19.85 | 19.90 | 5,203,957 | -0.51(-2.50%) |
Sep 03, 2008 | 20.39 | 20.54 | 20.21 | 20.41 | 9,209,079 | +0.03(+0.13%) |
Sep 02, 2008 | 19.56 | 20.42 | 19.56 | 20.38 | 8,869,860 | +0.99(+5.13%) |
Aug 29, 2008 | 19.70 | 19.91 | 19.38 | 19.39 | 3,701,155 | -0.51(-2.54%) |
Aug 28, 2008 | 19.24 | 19.92 | 19.14 | 19.89 | 4,522,002 | +0.73(+3.80%) |
Aug 27, 2008 | 19.42 | 19.42 | 19.02 | 19.17 | 3,202,985 | -0.19(-0.98%) |
Aug 26, 2008 | 18.75 | 19.43 | 18.63 | 19.36 | 6,874,493 | +0.02(+0.08%) |
Aug 25, 2008 | 19.57 | 19.66 | 19.29 | 19.34 | 3,030,230 | -0.42(-2.14%) |
Aug 22, 2008 | 19.41 | 19.87 | 19.41 | 19.76 | 3,395,044 | +0.43(+2.25%) |
Aug 21, 2008 | 19.06 | 19.41 | 19.02 | 19.33 | 4,654,595 | +0.01(+0.06%) |
Aug 20, 2008 | 19.51 | 19.63 | 19.11 | 19.32 | 3,470,849 | -0.15(-0.75%) |
Aug 19, 2008 | 19.70 | 19.78 | 19.38 | 19.47 | 3,194,040 | -0.32(-1.59%) |
Aug 18, 2008 | 20.42 | 20.44 | 19.66 | 19.78 | 4,211,143 | -0.54(-2.67%) |
Aug 15, 2008 | 19.86 | 20.65 | 19.86 | 20.32 | 0 | +0.01(+0.05%) |
Aug 14, 2008 | 19.84 | 20.48 | 19.56 | 20.31 | 6,006,713 | +0.27(+1.36%) |
Aug 13, 2008 | 20.60 | 20.64 | 19.87 | 20.04 | 6,044,818 | -0.62(-3.02%) |
Aug 12, 2008 | 20.85 | 20.95 | 20.56 | 20.67 | 4,390,561 | -0.35(-1.68%) |
Aug 11, 2008 | 20.77 | 21.27 | 20.55 | 21.02 | 4,281,978 | +0.25(+1.20%) |
Aug 08, 2008 | 19.62 | 20.85 | 19.62 | 20.77 | 6,896,846 | +1.13(+5.76%) |
Aug 07, 2008 | 20.26 | 20.26 | 19.58 | 19.64 | 8,033,881 | -0.74(-3.65%) |
Aug 06, 2008 | 20.65 | 20.68 | 20.19 | 20.38 | 5,262,106 | -0.30(-1.47%) |
Aug 05, 2008 | 19.56 | 20.70 | 19.56 | 20.69 | 7,825,345 | +1.21(+6.22%) |
Aug 04, 2008 | 19.30 | 19.55 | 19.13 | 19.48 | 3,869,486 | +0.27(+1.39%) |
Aug 01, 2008 | 19.60 | 19.69 | 19.13 | 19.21 | 4,189,060 | -0.26(-1.31%) |
Jul 31, 2008 | 19.45 | 19.83 | 19.03 | 19.47 | 7,213,404 | +0.04(+0.20%) |
Jul 30, 2008 | 19.07 | 19.52 | 19.07 | 19.43 | 4,800,472 | +0.50(+2.64%) |
Jul 29, 2008 | 18.93 | 19.08 | 18.30 | 18.93 | 5,697,091 | +0.57(+3.11%) |
Jul 28, 2008 | 18.57 | 18.66 | 18.20 | 18.36 | 8,771,065 | -0.21(-1.14%) |
Jul 25, 2008 | 18.80 | 19.05 | 18.48 | 18.57 | 6,727,228 | -0.11(-0.58%) |
Jul 24, 2008 | 19.51 | 19.52 | 18.58 | 18.68 | 10,074,849 | -0.86(-4.40%) |
Jul 23, 2008 | 19.42 | 19.83 | 19.13 | 19.54 | 5,299,976 | +0.11(+0.56%) |
Jul 22, 2008 | 18.98 | 19.49 | 18.82 | 19.43 | 9,297,035 | +0.40(+2.08%) |
Jul 21, 2008 | 19.18 | 19.43 | 18.63 | 19.03 | 9,335,497 | -0.07(-0.37%) |
Jul 18, 2008 | 18.89 | 19.27 | 18.65 | 19.10 | 13,411,525 | +0.60(+3.23%) |
Jul 17, 2008 | 18.96 | 19.05 | 17.93 | 18.50 | 24,206,832 | -1.32(-6.64%) |
Jul 16, 2008 | 19.20 | 19.89 | 19.08 | 19.82 | 10,209,453 | +0.55(+2.85%) |
Jul 15, 2008 | 19.22 | 19.50 | 18.82 | 19.27 | 9,759,606 | -0.14(-0.73%) |
Jul 14, 2008 | 19.58 | 19.69 | 19.20 | 19.41 | 7,698,626 | +0.02(+0.11%) |
Jul 11, 2008 | 18.75 | 19.65 | 18.65 | 19.39 | 10,072,050 | +0.43(+2.29%) |
Jul 10, 2008 | 19.27 | 19.41 | 18.92 | 18.95 | 9,301,280 | -0.28(-1.44%) |
Jul 09, 2008 | 19.64 | 19.68 | 19.19 | 19.23 | 5,755,989 | -0.43(-2.18%) |
Jul 08, 2008 | 19.21 | 19.69 | 19.21 | 19.66 | 7,113,074 | +0.34(+1.74%) |
Jul 07, 2008 | 19.29 | 19.52 | 19.10 | 19.32 | 7,561,831 | +0.08(+0.42%) |
Jul 04, 2008 | 19.22 | 19.40 | 19.08 | 19.24 | 3,651,482 | +0.00(+0.00%) |
Jul 03, 2008 | 19.22 | 19.40 | 19.08 | 19.24 | 3,651,482 | +0.14(+0.74%) |
Jul 02, 2008 | 19.40 | 19.47 | 19.08 | 19.10 | 8,758,130 | -0.16(-0.82%) |