Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 18.12 | 20.22 | 17.07 | 18.74 | 3,930,216 | +1.51(+8.75%) |
Sep 29, 2008 | 18.52 | 18.57 | 17.10 | 17.23 | 3,729,555 | -1.83(-9.58%) |
Sep 26, 2008 | 19.14 | 19.28 | 18.82 | 19.06 | 0 | -0.32(-1.64%) |
Sep 25, 2008 | 18.77 | 19.43 | 18.76 | 19.37 | 2,715,392 | +0.57(+3.01%) |
Sep 24, 2008 | 18.51 | 19.03 | 18.36 | 18.81 | 1,474,711 | +0.25(+1.34%) |
Sep 23, 2008 | 18.97 | 19.30 | 18.24 | 18.56 | 2,005,676 | -0.56(-2.91%) |
Sep 22, 2008 | 19.54 | 19.69 | 18.96 | 19.12 | 2,783,567 | -0.22(-1.15%) |
Sep 19, 2008 | 19.49 | 21.72 | 18.96 | 19.34 | 0 | +0.64(+3.44%) |
Sep 18, 2008 | 17.35 | 19.51 | 17.15 | 18.70 | 5,480,462 | +1.63(+9.54%) |
Sep 17, 2008 | 18.34 | 18.64 | 16.93 | 17.07 | 5,179,349 | -1.46(-7.86%) |
Sep 16, 2008 | 18.16 | 18.72 | 17.69 | 18.52 | 4,519,111 | +0.15(+0.79%) |
Sep 15, 2008 | 19.17 | 19.54 | 18.35 | 18.38 | 3,225,208 | -1.26(-6.41%) |
Sep 12, 2008 | 20.13 | 20.35 | 19.38 | 19.64 | 0 | -0.66(-3.25%) |
Sep 11, 2008 | 19.89 | 20.38 | 19.89 | 20.30 | 3,362,763 | +0.03(+0.17%) |
Sep 10, 2008 | 20.18 | 20.48 | 19.94 | 20.26 | 3,078,347 | +0.21(+1.07%) |
Sep 09, 2008 | 20.44 | 20.54 | 20.02 | 20.05 | 1,856,332 | -0.42(-2.05%) |
Sep 08, 2008 | 19.76 | 20.56 | 19.65 | 20.47 | 5,546,944 | +0.97(+4.97%) |
Sep 05, 2008 | 19.74 | 19.76 | 19.40 | 19.50 | 0 | -0.42(-2.11%) |
Sep 04, 2008 | 20.00 | 20.14 | 19.66 | 19.92 | 1,910,815 | -0.12(-0.60%) |
Sep 03, 2008 | 20.15 | 20.28 | 19.80 | 20.04 | 1,622,462 | -0.21(-1.06%) |
Sep 02, 2008 | 19.93 | 20.39 | 19.92 | 20.26 | 1,772,964 | +0.39(+1.98%) |
Aug 29, 2008 | 20.14 | 20.14 | 19.83 | 19.86 | 0 | -0.33(-1.65%) |
Aug 28, 2008 | 20.64 | 20.64 | 19.88 | 20.20 | 1,647,965 | -0.19(-0.92%) |
Aug 27, 2008 | 20.48 | 20.68 | 20.26 | 20.38 | 867,199 | +0.11(+0.55%) |
Aug 26, 2008 | 20.39 | 20.48 | 20.02 | 20.27 | 1,207,326 | -0.21(-1.05%) |
Aug 25, 2008 | 20.87 | 21.12 | 20.38 | 20.49 | 858,719 | -0.64(-3.04%) |
Aug 22, 2008 | 20.72 | 21.27 | 20.72 | 21.13 | 0 | +0.17(+0.82%) |
Aug 21, 2008 | 21.02 | 21.32 | 20.72 | 20.96 | 1,465,880 | -0.14(-0.65%) |
Aug 20, 2008 | 21.33 | 21.33 | 20.78 | 21.10 | 2,277,048 | -0.21(-0.97%) |
Aug 19, 2008 | 21.64 | 21.71 | 21.10 | 21.30 | 2,242,282 | -0.63(-2.85%) |
Aug 18, 2008 | 22.38 | 22.38 | 21.64 | 21.93 | 2,758,203 | -0.32(-1.43%) |
Aug 15, 2008 | 21.68 | 22.31 | 21.56 | 22.24 | 0 | +0.54(+2.49%) |
Aug 14, 2008 | 21.08 | 21.87 | 21.08 | 21.70 | 5,134,576 | +0.39(+1.81%) |
Aug 13, 2008 | 21.06 | 21.33 | 20.86 | 21.32 | 1,514,222 | +0.12(+0.57%) |
Aug 12, 2008 | 21.04 | 21.42 | 20.86 | 21.20 | 3,114,737 | +0.16(+0.77%) |
Aug 11, 2008 | 20.65 | 21.08 | 20.61 | 21.04 | 2,520,564 | +0.32(+1.53%) |
Aug 08, 2008 | 20.58 | 20.78 | 20.29 | 20.72 | 1,905,346 | -0.02(-0.08%) |
Aug 07, 2008 | 20.61 | 20.89 | 20.25 | 20.74 | 4,213,776 | +0.12(+0.58%) |
Aug 06, 2008 | 19.40 | 20.85 | 19.04 | 20.62 | 4,501,824 | +1.31(+6.79%) |
Aug 05, 2008 | 19.11 | 19.60 | 19.08 | 19.30 | 2,716,297 | +0.52(+2.78%) |
Aug 04, 2008 | 19.36 | 19.41 | 18.70 | 18.78 | 2,306,636 | -0.61(-3.14%) |
Aug 01, 2008 | 19.48 | 19.51 | 19.01 | 19.39 | 1,607,775 | +0.12(+0.62%) |
Jul 31, 2008 | 19.54 | 19.80 | 19.22 | 19.27 | 2,424,242 | -0.50(-2.51%) |
Jul 30, 2008 | 19.89 | 20.20 | 19.48 | 19.77 | 1,448,415 | -0.04(-0.22%) |
Jul 29, 2008 | 19.81 | 19.83 | 19.05 | 19.81 | 2,065,247 | +0.50(+2.57%) |
Jul 28, 2008 | 19.40 | 19.57 | 19.24 | 19.31 | 1,165,718 | -0.08(-0.40%) |
Jul 25, 2008 | 19.24 | 19.56 | 19.02 | 19.39 | 2,312,256 | +0.10(+0.53%) |
Jul 24, 2008 | 20.36 | 20.36 | 19.11 | 19.29 | 2,608,639 | -1.17(-5.74%) |
Jul 23, 2008 | 20.45 | 20.59 | 20.00 | 20.46 | 3,240,075 | +0.18(+0.89%) |
Jul 22, 2008 | 20.40 | 20.40 | 20.15 | 20.28 | 1,631,649 | -0.20(-0.96%) |
Jul 21, 2008 | 20.74 | 20.82 | 20.29 | 20.48 | 2,986,474 | +0.17(+0.84%) |
Jul 18, 2008 | 20.62 | 20.93 | 20.16 | 20.31 | 3,437,835 | -0.18(-0.88%) |
Jul 17, 2008 | 19.37 | 20.59 | 19.37 | 20.49 | 5,425,952 | +1.29(+6.74%) |
Jul 16, 2008 | 19.32 | 19.36 | 18.96 | 19.19 | 3,745,635 | +0.09(+0.45%) |
Jul 15, 2008 | 18.85 | 19.42 | 18.49 | 19.11 | 1,996,344 | +0.15(+0.77%) |
Jul 14, 2008 | 19.00 | 19.21 | 18.75 | 18.96 | 1,480,862 | +0.02(+0.09%) |
Jul 11, 2008 | 19.17 | 19.42 | 18.80 | 18.94 | 2,556,285 | -0.50(-2.56%) |
Jul 10, 2008 | 19.55 | 19.76 | 19.21 | 19.44 | 2,135,865 | -0.10(-0.53%) |
Jul 09, 2008 | 19.71 | 20.13 | 19.47 | 19.54 | 2,278,450 | -0.16(-0.83%) |
Jul 08, 2008 | 19.57 | 19.77 | 19.23 | 19.71 | 2,389,180 | +0.06(+0.31%) |
Jul 07, 2008 | 19.29 | 19.70 | 19.09 | 19.65 | 2,848,559 | +0.49(+2.55%) |
Jul 04, 2008 | 19.12 | 19.77 | 18.99 | 19.16 | 1,609,825 | +0.00(+0.00%) |
Jul 03, 2008 | 19.12 | 19.77 | 18.99 | 19.16 | 1,609,825 | +0.05(+0.27%) |
Jul 02, 2008 | 19.98 | 20.07 | 19.06 | 19.11 | 3,098,203 | -0.74(-3.71%) |