Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 19.39 | 19.68 | 19.10 | 19.53 | 1,861,887 | +0.40(+2.09%) |
Sep 29, 2008 | 20.16 | 20.20 | 18.71 | 19.13 | 2,404,885 | -1.46(-7.09%) |
Sep 26, 2008 | 20.63 | 20.79 | 20.36 | 20.59 | 0 | -0.66(-3.09%) |
Sep 25, 2008 | 20.91 | 21.41 | 20.91 | 21.24 | 2,493,673 | -0.04(-0.19%) |
Sep 24, 2008 | 21.07 | 21.63 | 21.07 | 21.28 | 4,509,258 | -0.12(-0.55%) |
Sep 23, 2008 | 21.24 | 21.74 | 20.99 | 21.40 | 2,377,356 | -0.19(-0.89%) |
Sep 22, 2008 | 21.43 | 22.22 | 21.41 | 21.59 | 2,251,445 | +0.09(+0.41%) |
Sep 19, 2008 | 21.87 | 22.05 | 20.59 | 21.51 | 0 | +1.21(+5.95%) |
Sep 18, 2008 | 19.61 | 20.53 | 19.53 | 20.30 | 5,279,406 | +0.79(+4.07%) |
Sep 17, 2008 | 19.85 | 19.99 | 19.12 | 19.50 | 6,264,738 | -0.60(-2.99%) |
Sep 16, 2008 | 19.80 | 20.13 | 18.95 | 20.10 | 4,394,842 | +0.12(+0.59%) |
Sep 15, 2008 | 20.45 | 20.57 | 19.97 | 19.99 | 5,971,086 | -1.07(-5.10%) |
Sep 12, 2008 | 20.68 | 21.20 | 20.59 | 21.06 | 2,934,526 | +0.41(+1.97%) |
Sep 11, 2008 | 20.06 | 20.65 | 19.83 | 20.65 | 3,521,076 | +0.31(+1.53%) |
Sep 10, 2008 | 19.92 | 20.53 | 19.82 | 20.34 | 1,756,083 | +0.55(+2.77%) |
Sep 09, 2008 | 20.59 | 20.67 | 19.76 | 19.79 | 2,183,303 | -0.95(-4.57%) |
Sep 08, 2008 | 21.38 | 21.68 | 20.66 | 20.74 | 2,098,337 | -0.27(-1.27%) |
Sep 05, 2008 | 20.89 | 21.10 | 20.42 | 21.01 | 0 | +0.16(+0.78%) |
Sep 04, 2008 | 21.51 | 21.57 | 20.74 | 20.85 | 2,893,146 | -0.72(-3.33%) |
Sep 03, 2008 | 21.72 | 21.82 | 21.21 | 21.57 | 6,486,100 | -0.16(-0.72%) |
Sep 02, 2008 | 22.17 | 22.17 | 21.69 | 21.72 | 1,656,871 | -0.80(-3.55%) |
Aug 29, 2008 | 22.77 | 22.77 | 22.43 | 22.52 | 865,464 | -0.27(-1.17%) |
Aug 28, 2008 | 22.74 | 22.98 | 22.48 | 22.79 | 1,507,283 | +0.24(+1.09%) |
Aug 27, 2008 | 22.17 | 22.63 | 22.17 | 22.54 | 805,881 | +0.44(+1.98%) |
Aug 26, 2008 | 22.10 | 22.25 | 22.01 | 22.11 | 2,042,566 | +0.04(+0.20%) |
Aug 25, 2008 | 22.37 | 22.42 | 21.99 | 22.06 | 1,029,486 | -0.36(-1.59%) |
Aug 22, 2008 | 22.60 | 22.63 | 22.20 | 22.42 | 1,125,869 | -0.19(-0.85%) |
Aug 21, 2008 | 22.25 | 22.69 | 22.17 | 22.61 | 1,468,111 | +0.65(+2.97%) |
Aug 20, 2008 | 21.60 | 21.99 | 21.60 | 21.96 | 1,089,963 | +0.48(+2.24%) |
Aug 19, 2008 | 21.39 | 21.65 | 21.29 | 21.48 | 1,201,958 | +0.00(+0.00%) |
Aug 18, 2008 | 21.79 | 21.82 | 21.41 | 21.48 | 4,419,440 | -0.11(-0.52%) |
Aug 15, 2008 | 21.94 | 21.94 | 21.39 | 21.59 | 0 | -0.35(-1.59%) |
Aug 14, 2008 | 21.84 | 22.03 | 21.74 | 21.94 | 3,383,351 | +0.03(+0.14%) |
Aug 13, 2008 | 21.52 | 21.94 | 21.31 | 21.91 | 3,119,400 | +0.34(+1.58%) |
Aug 12, 2008 | 21.54 | 21.79 | 21.54 | 21.57 | 3,421,933 | -0.06(-0.27%) |
Aug 11, 2008 | 21.75 | 21.80 | 21.45 | 21.62 | 2,473,833 | -0.13(-0.61%) |
Aug 08, 2008 | 21.78 | 21.90 | 21.57 | 21.76 | 4,521,887 | -0.36(-1.61%) |
Aug 07, 2008 | 22.42 | 22.43 | 22.05 | 22.11 | 1,730,758 | -0.31(-1.39%) |
Aug 06, 2008 | 22.09 | 22.54 | 22.09 | 22.43 | 1,602,714 | +0.26(+1.17%) |
Aug 05, 2008 | 22.11 | 22.20 | 21.92 | 22.17 | 3,343,143 | +0.07(+0.34%) |
Aug 04, 2008 | 22.73 | 22.78 | 21.88 | 22.09 | 3,409,860 | -0.74(-3.25%) |
Aug 01, 2008 | 23.15 | 23.23 | 22.71 | 22.83 | 4,178,935 | -0.41(-1.75%) |
Jul 31, 2008 | 23.31 | 23.41 | 23.10 | 23.24 | 3,936,053 | -0.13(-0.57%) |
Jul 30, 2008 | 22.77 | 23.39 | 22.71 | 23.37 | 2,454,850 | +0.66(+2.90%) |
Jul 29, 2008 | 22.71 | 22.77 | 22.51 | 22.71 | 1,587,752 | +0.07(+0.33%) |
Jul 28, 2008 | 22.77 | 23.15 | 22.61 | 22.64 | 1,291,414 | -0.24(-1.04%) |
Jul 25, 2008 | 22.65 | 22.97 | 22.57 | 22.88 | 1,353,237 | +0.22(+0.98%) |
Jul 24, 2008 | 23.37 | 23.53 | 22.65 | 22.65 | 2,119,152 | -0.71(-3.05%) |
Jul 23, 2008 | 23.71 | 23.71 | 23.33 | 23.37 | 1,839,569 | -0.25(-1.07%) |
Jul 22, 2008 | 23.68 | 23.72 | 23.31 | 23.62 | 1,911,912 | -0.20(-0.84%) |
Jul 21, 2008 | 23.57 | 23.91 | 23.49 | 23.82 | 2,165,199 | +0.38(+1.61%) |
Jul 18, 2008 | 23.61 | 23.63 | 23.41 | 23.44 | 2,783,341 | +0.12(+0.51%) |
Jul 17, 2008 | 23.49 | 23.86 | 23.10 | 23.32 | 2,254,983 | -0.15(-0.63%) |
Jul 16, 2008 | 22.99 | 23.47 | 22.75 | 23.47 | 3,965,565 | +0.37(+1.60%) |
Jul 15, 2008 | 23.73 | 23.80 | 22.94 | 23.10 | 3,868,839 | -0.65(-2.75%) |
Jul 14, 2008 | 23.91 | 24.27 | 23.60 | 23.75 | 1,367,395 | +0.13(+0.53%) |
Jul 11, 2008 | 23.72 | 23.91 | 23.44 | 23.63 | 1,681,598 | -0.12(-0.50%) |
Jul 10, 2008 | 23.59 | 23.78 | 23.40 | 23.74 | 2,206,438 | +0.27(+1.17%) |
Jul 09, 2008 | 23.97 | 24.17 | 23.41 | 23.47 | 2,329,229 | -0.21(-0.88%) |
Jul 08, 2008 | 23.51 | 23.70 | 23.05 | 23.68 | 2,418,823 | +0.09(+0.38%) |
Jul 07, 2008 | 24.02 | 24.02 | 23.31 | 23.59 | 4,596,644 | -0.36(-1.49%) |
Jul 04, 2008 | 24.01 | 24.05 | 23.55 | 23.94 | 5,160,190 | +0.00(+0.00%) |
Jul 03, 2008 | 24.01 | 24.05 | 23.55 | 23.94 | 5,160,190 | -0.17(-0.71%) |
Jul 02, 2008 | 24.76 | 25.00 | 23.97 | 24.12 | 1,987,173 | -0.53(-2.14%) |