Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 19.19 | 19.19 | 18.75 | 19.04 | 8,731,448 | +0.13(+0.70%) |
Sep 29, 2008 | 18.74 | 19.37 | 18.74 | 18.91 | 13,389,860 | -0.32(-1.65%) |
Sep 26, 2008 | 17.97 | 19.25 | 17.97 | 19.23 | 6,503,403 | +0.94(+5.14%) |
Sep 25, 2008 | 18.15 | 18.45 | 18.02 | 18.29 | 10,826,042 | -0.33(-1.80%) |
Sep 24, 2008 | 17.99 | 18.70 | 17.98 | 18.62 | 5,381,267 | +0.48(+2.64%) |
Sep 23, 2008 | 18.30 | 18.53 | 18.13 | 18.15 | 5,060,937 | -0.01(-0.03%) |
Sep 22, 2008 | 18.75 | 19.27 | 18.15 | 18.15 | 4,932,987 | -0.81(-4.29%) |
Sep 19, 2008 | 19.09 | 19.48 | 17.99 | 18.96 | 10,733,254 | +0.46(+2.49%) |
Sep 18, 2008 | 18.62 | 18.96 | 18.23 | 18.50 | 12,673,421 | +0.22(+1.20%) |
Sep 17, 2008 | 18.72 | 18.76 | 18.28 | 18.28 | 8,653,773 | -0.51(-2.70%) |
Sep 16, 2008 | 19.03 | 19.25 | 18.31 | 18.79 | 12,336,527 | -0.34(-1.78%) |
Sep 15, 2008 | 19.37 | 19.75 | 19.12 | 19.13 | 5,958,580 | -0.48(-2.44%) |
Sep 12, 2008 | 19.36 | 19.77 | 19.30 | 19.61 | 5,516,977 | +0.01(+0.03%) |
Sep 11, 2008 | 18.99 | 19.62 | 18.88 | 19.60 | 6,522,077 | +0.52(+2.72%) |
Sep 10, 2008 | 19.13 | 19.30 | 18.94 | 19.09 | 5,188,683 | +0.09(+0.46%) |
Sep 09, 2008 | 19.61 | 19.69 | 18.98 | 19.00 | 7,912,624 | -0.48(-2.49%) |
Sep 08, 2008 | 19.37 | 19.74 | 19.26 | 19.48 | 8,873,257 | +0.25(+1.32%) |
Sep 05, 2008 | 19.46 | 19.51 | 19.07 | 19.23 | 6,858,740 | -0.37(-1.88%) |
Sep 04, 2008 | 19.94 | 20.16 | 19.60 | 19.60 | 4,848,831 | -0.48(-2.38%) |
Sep 03, 2008 | 20.02 | 20.32 | 19.95 | 20.08 | 7,521,726 | -0.20(-1.00%) |
Sep 02, 2008 | 20.30 | 20.35 | 20.00 | 20.28 | 8,014,588 | +0.63(+3.20%) |
Aug 29, 2008 | 20.30 | 20.31 | 19.57 | 19.65 | 5,213,242 | -0.47(-2.35%) |
Aug 28, 2008 | 19.98 | 20.22 | 19.97 | 20.12 | 3,467,601 | +0.06(+0.32%) |
Aug 27, 2008 | 19.79 | 20.24 | 19.66 | 20.06 | 5,477,792 | +0.36(+1.84%) |
Aug 26, 2008 | 19.55 | 19.86 | 19.51 | 19.70 | 3,720,732 | +0.06(+0.32%) |
Aug 25, 2008 | 20.01 | 20.09 | 19.58 | 19.63 | 4,592,629 | -0.56(-2.77%) |
Aug 22, 2008 | 19.79 | 20.31 | 19.67 | 20.19 | 3,728,977 | +0.31(+1.54%) |
Aug 21, 2008 | 19.76 | 20.00 | 19.60 | 19.89 | 3,646,039 | -0.02(-0.09%) |
Aug 20, 2008 | 19.93 | 20.18 | 19.72 | 19.90 | 4,155,480 | +0.07(+0.35%) |
Aug 19, 2008 | 20.12 | 20.24 | 19.76 | 19.83 | 4,166,824 | -0.40(-1.99%) |
Aug 18, 2008 | 20.44 | 20.49 | 20.11 | 20.24 | 5,216,740 | +0.05(+0.23%) |
Aug 15, 2008 | 20.38 | 20.39 | 20.00 | 20.19 | 5,154,401 | -0.02(-0.09%) |
Aug 14, 2008 | 19.89 | 20.31 | 19.83 | 20.21 | 4,331,780 | +0.20(+1.01%) |
Aug 13, 2008 | 19.97 | 20.20 | 19.77 | 20.01 | 3,694,764 | -0.06(-0.32%) |
Aug 12, 2008 | 20.15 | 20.28 | 19.94 | 20.07 | 4,441,030 | -0.03(-0.17%) |
Aug 11, 2008 | 19.86 | 20.28 | 19.64 | 20.11 | 4,628,220 | +0.18(+0.93%) |
Aug 08, 2008 | 19.44 | 19.98 | 19.13 | 19.92 | 5,959,697 | +0.78(+4.10%) |
Aug 07, 2008 | 19.40 | 19.60 | 19.11 | 19.14 | 5,851,116 | -0.47(-2.41%) |
Aug 06, 2008 | 19.17 | 19.65 | 19.15 | 19.61 | 4,471,764 | +0.20(+1.04%) |
Aug 05, 2008 | 19.03 | 19.41 | 18.84 | 19.41 | 5,259,804 | +0.58(+3.06%) |
Aug 04, 2008 | 19.28 | 19.28 | 18.69 | 18.83 | 3,273,250 | -0.06(-0.34%) |
Aug 01, 2008 | 19.06 | 19.13 | 18.51 | 18.89 | 5,643,676 | -0.09(-0.46%) |
Jul 31, 2008 | 18.73 | 19.26 | 18.73 | 18.98 | 6,214,665 | +0.06(+0.30%) |
Jul 30, 2008 | 19.11 | 19.13 | 18.75 | 18.92 | 4,726,552 | -0.12(-0.61%) |
Jul 29, 2008 | 19.04 | 19.08 | 18.64 | 19.04 | 6,287,787 | +0.39(+2.10%) |
Jul 28, 2008 | 18.86 | 19.00 | 18.61 | 18.65 | 4,520,718 | -0.32(-1.67%) |
Jul 25, 2008 | 19.10 | 19.11 | 18.81 | 18.96 | 5,064,405 | +0.01(+0.03%) |
Jul 24, 2008 | 19.18 | 19.35 | 18.75 | 18.96 | 6,395,240 | -0.48(-2.46%) |
Jul 23, 2008 | 19.50 | 19.64 | 19.20 | 19.44 | 6,365,637 | +0.01(+0.06%) |
Jul 22, 2008 | 19.23 | 19.43 | 18.94 | 19.43 | 7,810,739 | +0.29(+1.51%) |
Jul 21, 2008 | 19.01 | 19.19 | 18.79 | 19.14 | 7,326,528 | +0.13(+0.70%) |
Jul 18, 2008 | 18.66 | 19.11 | 18.65 | 19.00 | 9,581,326 | +0.16(+0.83%) |
Jul 17, 2008 | 18.46 | 18.86 | 18.32 | 18.85 | 9,859,262 | +0.40(+2.16%) |
Jul 16, 2008 | 17.91 | 18.49 | 17.62 | 18.45 | 6,121,564 | +0.73(+4.10%) |
Jul 15, 2008 | 17.51 | 18.01 | 17.45 | 17.72 | 7,175,184 | +0.05(+0.26%) |
Jul 14, 2008 | 18.09 | 18.31 | 17.64 | 17.68 | 5,415,238 | -0.39(-2.14%) |
Jul 11, 2008 | 18.17 | 18.44 | 17.93 | 18.06 | 5,633,594 | -0.36(-1.94%) |
Jul 10, 2008 | 18.15 | 18.53 | 18.07 | 18.42 | 7,004,833 | +0.24(+1.30%) |
Jul 09, 2008 | 18.47 | 18.74 | 18.18 | 18.19 | 7,803,991 | -0.34(-1.84%) |
Jul 08, 2008 | 17.89 | 18.54 | 17.79 | 18.53 | 12,525,930 | +0.64(+3.58%) |
Jul 07, 2008 | 18.00 | 18.19 | 17.56 | 17.89 | 8,611,969 | -0.01(-0.06%) |
Jul 04, 2008 | 17.93 | 18.15 | 17.88 | 17.90 | 4,492,436 | +0.00(+0.00%) |
Jul 03, 2008 | 17.93 | 18.15 | 17.88 | 17.90 | 4,492,436 | +0.12(+0.65%) |
Jul 02, 2008 | 18.50 | 18.54 | 17.76 | 17.78 | 8,778,582 | -0.52(-2.87%) |