Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 18.53 | 18.82 | 18.24 | 18.76 | 3,176,617 | +0.57(+3.13%) |
Sep 29, 2008 | 19.24 | 19.55 | 18.03 | 18.19 | 3,677,773 | -1.56(-7.92%) |
Sep 26, 2008 | 19.51 | 19.83 | 19.39 | 19.75 | 0 | -0.09(-0.43%) |
Sep 25, 2008 | 19.84 | 19.98 | 19.59 | 19.84 | 2,334,334 | +0.13(+0.67%) |
Sep 24, 2008 | 19.89 | 19.89 | 19.45 | 19.70 | 2,006,140 | +0.05(+0.26%) |
Sep 23, 2008 | 20.26 | 20.51 | 19.64 | 19.65 | 2,689,738 | -0.63(-3.12%) |
Sep 22, 2008 | 20.64 | 21.02 | 20.23 | 20.29 | 2,038,461 | -0.56(-2.66%) |
Sep 19, 2008 | 20.97 | 22.23 | 14.86 | 20.84 | 0 | +0.36(+1.76%) |
Sep 18, 2008 | 19.63 | 20.86 | 19.03 | 20.48 | 5,359,237 | +1.06(+5.47%) |
Sep 17, 2008 | 19.09 | 19.64 | 18.81 | 19.42 | 3,950,172 | -0.08(-0.40%) |
Sep 16, 2008 | 18.76 | 19.55 | 18.63 | 19.50 | 2,971,750 | +0.34(+1.78%) |
Sep 15, 2008 | 19.43 | 20.17 | 19.16 | 19.16 | 2,423,858 | -0.97(-4.82%) |
Sep 12, 2008 | 19.68 | 20.19 | 19.68 | 20.13 | 0 | +0.33(+1.65%) |
Sep 11, 2008 | 19.27 | 19.85 | 19.10 | 19.80 | 2,897,170 | +0.33(+1.68%) |
Sep 10, 2008 | 19.46 | 19.68 | 19.22 | 19.47 | 2,601,288 | +0.13(+0.65%) |
Sep 09, 2008 | 19.58 | 19.77 | 19.35 | 19.35 | 4,106,251 | -0.26(-1.34%) |
Sep 08, 2008 | 19.79 | 20.19 | 19.16 | 19.61 | 3,909,577 | -0.10(-0.52%) |
Sep 05, 2008 | 19.58 | 19.81 | 19.46 | 19.71 | 0 | +0.10(+0.52%) |
Sep 04, 2008 | 20.38 | 20.44 | 19.60 | 19.61 | 3,049,351 | -0.88(-4.29%) |
Sep 03, 2008 | 20.40 | 20.70 | 20.39 | 20.49 | 3,468,395 | -0.00(-0.02%) |
Sep 02, 2008 | 20.83 | 20.93 | 20.39 | 20.49 | 3,521,163 | -0.06(-0.28%) |
Aug 29, 2008 | 20.77 | 20.89 | 20.52 | 20.55 | 0 | -0.28(-1.33%) |
Aug 28, 2008 | 20.95 | 20.95 | 20.61 | 20.83 | 2,005,867 | +0.06(+0.31%) |
Aug 27, 2008 | 20.65 | 20.84 | 20.54 | 20.76 | 1,900,592 | +0.15(+0.73%) |
Aug 26, 2008 | 20.41 | 20.74 | 20.32 | 20.61 | 2,145,321 | +0.18(+0.88%) |
Aug 25, 2008 | 20.58 | 20.64 | 20.26 | 20.43 | 2,435,461 | -0.27(-1.30%) |
Aug 22, 2008 | 20.80 | 20.90 | 20.48 | 20.70 | 0 | +0.01(+0.03%) |
Aug 21, 2008 | 20.40 | 20.78 | 20.34 | 20.69 | 1,176,432 | +0.16(+0.80%) |
Aug 20, 2008 | 20.51 | 20.63 | 20.28 | 20.53 | 1,658,667 | +0.07(+0.35%) |
Aug 19, 2008 | 20.38 | 20.69 | 20.38 | 20.46 | 2,203,807 | -0.23(-1.10%) |
Aug 18, 2008 | 20.86 | 20.99 | 20.64 | 20.69 | 2,340,962 | -0.05(-0.23%) |
Aug 15, 2008 | 20.67 | 20.87 | 20.60 | 20.73 | 0 | +0.07(+0.35%) |
Aug 14, 2008 | 20.75 | 20.88 | 20.46 | 20.66 | 2,169,622 | -0.17(-0.83%) |
Aug 13, 2008 | 20.31 | 20.93 | 20.31 | 20.84 | 2,833,268 | +0.43(+2.09%) |
Aug 12, 2008 | 20.41 | 20.52 | 20.08 | 20.41 | 4,292,036 | -0.03(-0.17%) |
Aug 11, 2008 | 20.46 | 20.70 | 20.27 | 20.44 | 3,898,992 | -0.09(-0.43%) |
Aug 08, 2008 | 20.03 | 20.67 | 19.82 | 20.53 | 2,804,347 | +0.50(+2.50%) |
Aug 07, 2008 | 20.05 | 20.56 | 19.80 | 20.03 | 4,223,065 | -0.09(-0.46%) |
Aug 06, 2008 | 20.14 | 20.29 | 20.01 | 20.12 | 3,998,972 | -0.04(-0.20%) |
Aug 05, 2008 | 19.80 | 20.24 | 19.75 | 20.16 | 4,641,287 | +0.45(+2.26%) |
Aug 04, 2008 | 20.17 | 20.34 | 19.49 | 19.72 | 3,623,435 | -0.57(-2.80%) |
Aug 01, 2008 | 20.34 | 20.59 | 20.16 | 20.29 | 4,499,025 | -0.14(-0.68%) |
Jul 31, 2008 | 20.24 | 20.59 | 20.22 | 20.43 | 5,767,229 | +0.01(+0.03%) |
Jul 30, 2008 | 19.36 | 20.50 | 19.35 | 20.42 | 7,994,806 | +0.12(+0.59%) |
Jul 29, 2008 | 20.30 | 21.12 | 20.03 | 20.30 | 6,962,562 | -0.32(-1.54%) |
Jul 28, 2008 | 20.50 | 21.03 | 20.35 | 20.62 | 7,206,512 | +0.13(+0.63%) |
Jul 25, 2008 | 22.13 | 22.15 | 20.29 | 20.49 | 7,981,539 | -2.13(-9.40%) |
Jul 24, 2008 | 22.86 | 23.16 | 22.54 | 22.61 | 3,371,994 | -0.32(-1.41%) |
Jul 23, 2008 | 23.09 | 23.11 | 22.63 | 22.94 | 2,067,259 | -0.08(-0.36%) |
Jul 22, 2008 | 23.22 | 23.29 | 22.43 | 23.02 | 3,108,027 | -0.32(-1.36%) |
Jul 21, 2008 | 23.49 | 23.53 | 23.12 | 23.34 | 1,716,613 | +0.00(+0.01%) |
Jul 18, 2008 | 23.15 | 23.66 | 23.15 | 23.33 | 2,128,997 | -0.11(-0.45%) |
Jul 17, 2008 | 23.07 | 23.48 | 22.94 | 23.44 | 4,130,843 | +0.40(+1.73%) |
Jul 16, 2008 | 22.77 | 23.06 | 22.32 | 23.04 | 1,998,182 | +0.31(+1.38%) |
Jul 15, 2008 | 22.63 | 23.08 | 22.31 | 22.73 | 2,391,446 | -0.07(-0.30%) |
Jul 14, 2008 | 23.01 | 23.10 | 22.62 | 22.79 | 2,542,347 | +0.05(+0.22%) |
Jul 11, 2008 | 22.68 | 22.95 | 22.32 | 22.74 | 1,873,684 | -0.14(-0.60%) |
Jul 10, 2008 | 23.30 | 23.51 | 22.62 | 22.88 | 3,241,689 | +0.18(+0.81%) |
Jul 09, 2008 | 22.65 | 23.07 | 22.55 | 22.70 | 3,268,621 | -0.16(-0.72%) |
Jul 08, 2008 | 22.52 | 22.92 | 22.11 | 22.86 | 3,360,076 | +0.23(+1.04%) |
Jul 07, 2008 | 22.54 | 22.94 | 22.42 | 22.62 | 3,373,514 | +0.18(+0.80%) |
Jul 04, 2008 | 22.51 | 22.80 | 22.00 | 22.44 | 3,309,698 | +0.00(+0.00%) |
Jul 03, 2008 | 22.51 | 22.80 | 22.00 | 22.44 | 3,309,698 | -0.08(-0.35%) |
Jul 02, 2008 | 23.30 | 23.41 | 22.52 | 22.52 | 3,920,787 | -0.81(-3.49%) |