Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 15.60 | 16.43 | 15.23 | 16.40 | 1,899,116 | +0.97(+6.29%) |
Sep 29, 2008 | 16.08 | 16.08 | 14.82 | 15.43 | 2,687,031 | -0.73(-4.52%) |
Sep 26, 2008 | 15.90 | 16.20 | 15.76 | 16.16 | 842,222 | -0.06(-0.37%) |
Sep 25, 2008 | 16.30 | 16.30 | 15.95 | 16.22 | 1,285,150 | +0.02(+0.13%) |
Sep 24, 2008 | 16.65 | 16.65 | 15.95 | 16.20 | 1,629,462 | -0.10(-0.61%) |
Sep 23, 2008 | 16.41 | 16.72 | 15.94 | 16.30 | 1,733,145 | -0.05(-0.31%) |
Sep 22, 2008 | 16.55 | 17.24 | 15.94 | 16.35 | 2,094,454 | -0.22(-1.33%) |
Sep 19, 2008 | 16.25 | 17.31 | 15.76 | 16.57 | 2,742,558 | +1.06(+6.83%) |
Sep 18, 2008 | 15.31 | 15.72 | 14.76 | 15.51 | 3,403,877 | +0.50(+3.33%) |
Sep 17, 2008 | 16.54 | 16.83 | 15.01 | 15.01 | 3,584,416 | -1.74(-10.39%) |
Sep 16, 2008 | 16.30 | 17.00 | 15.87 | 16.75 | 3,881,238 | +0.18(+1.09%) |
Sep 15, 2008 | 15.80 | 17.76 | 15.72 | 16.57 | 13,552,694 | -5.32(-24.30%) |
Sep 12, 2008 | 20.90 | 22.12 | 20.51 | 21.89 | 987,160 | +0.24(+1.11%) |
Sep 11, 2008 | 21.35 | 21.85 | 20.76 | 21.65 | 3,218,927 | +0.04(+0.19%) |
Sep 10, 2008 | 21.92 | 22.25 | 21.36 | 21.61 | 2,408,218 | -0.16(-0.74%) |
Sep 09, 2008 | 23.35 | 23.68 | 20.56 | 21.77 | 3,072,556 | -1.42(-6.12%) |
Sep 08, 2008 | 23.86 | 23.98 | 23.00 | 23.19 | 1,248,195 | -0.42(-1.78%) |
Sep 05, 2008 | 23.00 | 23.89 | 22.65 | 23.61 | 1,875,696 | +0.38(+1.64%) |
Sep 04, 2008 | 23.36 | 23.45 | 22.90 | 23.23 | 1,627,469 | +0.06(+0.26%) |
Sep 03, 2008 | 24.51 | 24.60 | 21.34 | 23.17 | 4,046,647 | -1.37(-5.58%) |
Sep 02, 2008 | 25.33 | 25.34 | 24.15 | 24.54 | 1,314,502 | -0.53(-2.11%) |
Aug 29, 2008 | 25.17 | 25.22 | 24.96 | 25.07 | 539,720 | -0.03(-0.12%) |
Aug 28, 2008 | 25.11 | 25.25 | 25.06 | 25.10 | 777,346 | -0.01(-0.04%) |
Aug 27, 2008 | 25.13 | 25.22 | 25.07 | 25.11 | 580,881 | -0.02(-0.08%) |
Aug 26, 2008 | 25.10 | 25.75 | 25.00 | 25.13 | 2,217,988 | +0.67(+2.74%) |
Aug 25, 2008 | 24.29 | 24.57 | 24.19 | 24.46 | 744,062 | -0.01(-0.04%) |
Aug 22, 2008 | 24.49 | 24.69 | 24.26 | 24.47 | 588,494 | +0.09(+0.37%) |
Aug 21, 2008 | 24.16 | 24.61 | 23.91 | 24.38 | 975,881 | +0.04(+0.16%) |
Aug 20, 2008 | 23.29 | 24.57 | 23.01 | 24.34 | 3,899,930 | +1.27(+5.50%) |
Aug 19, 2008 | 23.80 | 23.80 | 22.74 | 23.07 | 2,496,530 | -0.68(-2.86%) |
Aug 18, 2008 | 23.40 | 24.56 | 23.17 | 23.75 | 4,577,001 | -1.09(-4.39%) |
Aug 15, 2008 | 24.98 | 25.01 | 24.55 | 24.84 | 758,857 | +0.11(+0.44%) |
Aug 14, 2008 | 24.55 | 24.80 | 24.41 | 24.73 | 447,426 | +0.01(+0.04%) |
Aug 13, 2008 | 24.66 | 24.84 | 24.50 | 24.72 | 1,027,746 | +0.05(+0.20%) |
Aug 12, 2008 | 24.55 | 24.92 | 24.50 | 24.67 | 1,234,555 | +0.10(+0.41%) |
Aug 11, 2008 | 24.41 | 24.58 | 24.25 | 24.57 | 1,283,423 | +0.17(+0.70%) |
Aug 08, 2008 | 23.86 | 24.55 | 23.79 | 24.40 | 675,918 | +0.51(+2.13%) |
Aug 07, 2008 | 24.08 | 24.32 | 23.80 | 23.89 | 286,605 | -0.40(-1.65%) |
Aug 06, 2008 | 23.93 | 24.42 | 23.60 | 24.29 | 341,512 | +0.26(+1.08%) |
Aug 05, 2008 | 23.12 | 24.05 | 23.02 | 24.03 | 498,201 | +1.08(+4.71%) |
Aug 04, 2008 | 23.06 | 23.41 | 22.80 | 22.95 | 664,378 | -0.16(-0.69%) |
Aug 01, 2008 | 22.93 | 23.39 | 22.93 | 23.11 | 723,031 | +0.31(+1.36%) |
Jul 31, 2008 | 23.10 | 23.37 | 22.70 | 22.80 | 1,044,228 | -0.36(-1.55%) |
Jul 30, 2008 | 24.15 | 24.27 | 23.08 | 23.16 | 943,108 | -0.84(-3.50%) |
Jul 29, 2008 | 24.00 | 24.28 | 23.67 | 24.00 | 497,849 | +0.23(+0.97%) |
Jul 28, 2008 | 24.00 | 24.20 | 23.75 | 23.77 | 216,451 | -0.30(-1.25%) |
Jul 25, 2008 | 23.88 | 24.19 | 23.21 | 24.07 | 439,776 | +0.43(+1.82%) |
Jul 24, 2008 | 24.22 | 24.37 | 23.47 | 23.64 | 783,246 | -0.36(-1.50%) |
Jul 23, 2008 | 24.80 | 24.87 | 23.92 | 24.00 | 1,042,086 | -0.84(-3.38%) |
Jul 22, 2008 | 24.72 | 25.09 | 24.38 | 24.84 | 496,331 | +0.18(+0.73%) |
Jul 21, 2008 | 25.08 | 25.48 | 24.45 | 24.66 | 514,800 | -0.38(-1.52%) |
Jul 18, 2008 | 24.93 | 25.25 | 24.84 | 25.04 | 1,110,488 | +0.09(+0.36%) |
Jul 17, 2008 | 25.18 | 25.49 | 24.77 | 24.95 | 725,788 | -0.10(-0.40%) |
Jul 16, 2008 | 24.34 | 25.25 | 24.11 | 25.05 | 1,448,163 | +0.84(+3.47%) |
Jul 15, 2008 | 24.12 | 24.60 | 23.60 | 24.21 | 993,165 | -0.06(-0.25%) |
Jul 14, 2008 | 24.64 | 24.75 | 24.19 | 24.27 | 1,251,076 | -0.45(-1.82%) |
Jul 11, 2008 | 23.78 | 25.08 | 23.26 | 24.72 | 1,895,714 | +0.82(+3.43%) |
Jul 10, 2008 | 23.65 | 24.03 | 23.56 | 23.90 | 1,135,831 | +0.20(+0.84%) |
Jul 09, 2008 | 24.33 | 24.44 | 23.60 | 23.70 | 1,454,946 | -0.77(-3.15%) |
Jul 08, 2008 | 24.08 | 24.59 | 23.96 | 24.47 | 1,586,457 | +0.48(+2.00%) |
Jul 07, 2008 | 23.95 | 24.29 | 23.68 | 23.99 | 1,498,710 | +0.19(+0.80%) |
Jul 04, 2008 | 24.35 | 24.48 | 23.33 | 23.80 | 1,370,371 | +0.00(+0.00%) |
Jul 03, 2008 | 24.35 | 24.48 | 23.33 | 23.80 | 1,370,371 | -0.54(-2.22%) |
Jul 02, 2008 | 25.17 | 25.20 | 24.10 | 24.34 | 2,460,673 | -0.80(-3.18%) |