Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 18.22 | 18.51 | 17.94 | 18.44 | 3,230,508 | +0.56(+3.13%) |
Sep 29, 2008 | 18.92 | 19.23 | 17.72 | 17.89 | 3,740,167 | -1.54(-7.92%) |
Sep 26, 2008 | 19.19 | 19.50 | 19.07 | 19.42 | 0 | -0.08(-0.43%) |
Sep 25, 2008 | 19.51 | 19.64 | 19.26 | 19.51 | 2,373,936 | +0.13(+0.67%) |
Sep 24, 2008 | 19.56 | 19.56 | 19.12 | 19.38 | 2,040,174 | +0.05(+0.26%) |
Sep 23, 2008 | 19.93 | 20.17 | 19.31 | 19.33 | 2,735,369 | -0.62(-3.12%) |
Sep 22, 2008 | 20.29 | 20.67 | 19.90 | 19.95 | 2,073,043 | -0.55(-2.66%) |
Sep 19, 2008 | 20.62 | 21.86 | 14.61 | 20.50 | 0 | +0.36(+1.76%) |
Sep 18, 2008 | 19.30 | 20.52 | 18.71 | 20.14 | 5,450,156 | +1.05(+5.47%) |
Sep 17, 2008 | 18.77 | 19.32 | 18.50 | 19.09 | 4,017,187 | -0.08(-0.40%) |
Sep 16, 2008 | 18.45 | 19.22 | 18.32 | 19.17 | 3,022,166 | +0.34(+1.78%) |
Sep 15, 2008 | 19.11 | 19.84 | 18.84 | 18.84 | 2,464,978 | -0.95(-4.82%) |
Sep 12, 2008 | 19.36 | 19.85 | 19.36 | 19.79 | 0 | +0.32(+1.65%) |
Sep 11, 2008 | 18.95 | 19.52 | 18.78 | 19.47 | 2,946,320 | +0.40(+2.07%) |
Sep 10, 2008 | 19.06 | 19.28 | 18.83 | 19.07 | 2,655,640 | +0.12(+0.65%) |
Sep 09, 2008 | 19.18 | 19.36 | 18.95 | 18.95 | 4,192,048 | -0.26(-1.34%) |
Sep 08, 2008 | 19.38 | 19.78 | 18.77 | 19.21 | 3,991,265 | -0.10(-0.52%) |
Sep 05, 2008 | 19.18 | 19.41 | 19.06 | 19.31 | 0 | +0.10(+0.52%) |
Sep 04, 2008 | 19.96 | 20.02 | 19.19 | 19.21 | 3,113,064 | -0.86(-4.29%) |
Sep 03, 2008 | 19.98 | 20.28 | 19.97 | 20.07 | 3,540,864 | -0.00(-0.02%) |
Sep 02, 2008 | 20.40 | 20.50 | 19.98 | 20.07 | 3,594,735 | -0.06(-0.28%) |
Aug 29, 2008 | 20.35 | 20.46 | 20.10 | 20.13 | 0 | -0.27(-1.33%) |
Aug 28, 2008 | 20.52 | 20.52 | 20.19 | 20.40 | 2,047,778 | +0.06(+0.31%) |
Aug 27, 2008 | 20.22 | 20.41 | 20.12 | 20.34 | 1,940,304 | +0.15(+0.73%) |
Aug 26, 2008 | 19.99 | 20.31 | 19.91 | 20.19 | 2,190,145 | +0.18(+0.88%) |
Aug 25, 2008 | 20.16 | 20.22 | 19.84 | 20.01 | 2,486,348 | -0.26(-1.30%) |
Aug 22, 2008 | 20.37 | 20.48 | 20.06 | 20.28 | 0 | +0.01(+0.03%) |
Aug 21, 2008 | 19.99 | 20.36 | 19.93 | 20.27 | 1,201,012 | +0.16(+0.80%) |
Aug 20, 2008 | 20.09 | 20.21 | 19.87 | 20.11 | 1,693,324 | +0.07(+0.35%) |
Aug 19, 2008 | 19.96 | 20.27 | 19.96 | 20.04 | 2,249,853 | -0.22(-1.10%) |
Aug 18, 2008 | 20.44 | 20.56 | 20.22 | 20.26 | 2,389,874 | -0.05(-0.23%) |
Aug 15, 2008 | 20.24 | 20.44 | 20.18 | 20.31 | 0 | +0.07(+0.35%) |
Aug 14, 2008 | 20.33 | 20.45 | 20.04 | 20.24 | 2,214,954 | -0.17(-0.83%) |
Aug 13, 2008 | 19.90 | 20.50 | 19.90 | 20.41 | 2,892,467 | +0.42(+2.09%) |
Aug 12, 2008 | 20.00 | 20.10 | 19.67 | 19.99 | 4,381,715 | -0.03(-0.17%) |
Aug 11, 2008 | 20.05 | 20.27 | 19.86 | 20.03 | 3,980,459 | -0.09(-0.43%) |
Aug 08, 2008 | 19.62 | 20.24 | 19.42 | 20.11 | 2,862,941 | +0.49(+2.50%) |
Aug 07, 2008 | 19.64 | 20.14 | 19.40 | 19.62 | 4,311,303 | -0.09(-0.46%) |
Aug 06, 2008 | 19.73 | 19.88 | 19.60 | 19.71 | 4,082,527 | -0.04(-0.20%) |
Aug 05, 2008 | 19.40 | 19.82 | 19.34 | 19.75 | 4,738,263 | +0.44(+2.26%) |
Aug 04, 2008 | 19.76 | 19.93 | 19.09 | 19.32 | 3,699,144 | -0.56(-2.80%) |
Aug 01, 2008 | 19.92 | 20.17 | 19.75 | 19.87 | 4,593,028 | -0.14(-0.68%) |
Jul 31, 2008 | 19.82 | 20.17 | 19.81 | 20.01 | 5,887,731 | +0.01(+0.03%) |
Jul 30, 2008 | 18.96 | 20.08 | 18.95 | 20.00 | 8,161,852 | +0.12(+0.59%) |
Jul 29, 2008 | 19.89 | 20.69 | 19.62 | 19.89 | 7,108,039 | -0.31(-1.54%) |
Jul 28, 2008 | 20.08 | 20.60 | 19.93 | 20.20 | 7,357,087 | +0.13(+0.63%) |
Jul 25, 2008 | 21.67 | 21.69 | 19.87 | 20.07 | 8,148,307 | -2.08(-9.40%) |
Jul 24, 2008 | 22.39 | 22.69 | 22.08 | 22.15 | 3,442,449 | -0.32(-1.41%) |
Jul 23, 2008 | 22.62 | 22.64 | 22.16 | 22.47 | 2,110,453 | -0.08(-0.36%) |
Jul 22, 2008 | 22.74 | 22.81 | 21.97 | 22.55 | 3,172,967 | -0.31(-1.36%) |
Jul 21, 2008 | 23.01 | 23.05 | 22.65 | 22.86 | 1,752,480 | +0.00(+0.01%) |
Jul 18, 2008 | 22.67 | 23.18 | 22.67 | 22.86 | 2,173,481 | -0.10(-0.45%) |
Jul 17, 2008 | 22.60 | 23.00 | 22.48 | 22.96 | 4,217,154 | +0.39(+1.73%) |
Jul 16, 2008 | 22.30 | 22.59 | 21.86 | 22.57 | 2,039,933 | +0.31(+1.38%) |
Jul 15, 2008 | 22.17 | 22.61 | 21.85 | 22.26 | 2,441,413 | -0.07(-0.30%) |
Jul 14, 2008 | 22.54 | 22.63 | 22.16 | 22.33 | 2,595,467 | +0.05(+0.22%) |
Jul 11, 2008 | 22.22 | 22.49 | 21.87 | 22.28 | 1,912,834 | -0.13(-0.60%) |
Jul 10, 2008 | 22.82 | 23.03 | 22.15 | 22.41 | 3,309,422 | +0.18(+0.81%) |
Jul 09, 2008 | 22.19 | 22.60 | 22.09 | 22.23 | 3,336,916 | -0.16(-0.72%) |
Jul 08, 2008 | 22.06 | 22.45 | 21.65 | 22.39 | 3,430,282 | +0.23(+1.04%) |
Jul 07, 2008 | 22.08 | 22.47 | 21.96 | 22.16 | 3,444,001 | +0.18(+0.80%) |
Jul 04, 2008 | 22.04 | 22.33 | 21.55 | 21.98 | 3,378,851 | +0.00(+0.00%) |
Jul 03, 2008 | 22.04 | 22.33 | 21.55 | 21.98 | 3,378,851 | -0.08(-0.35%) |
Jul 02, 2008 | 22.83 | 22.94 | 22.06 | 22.06 | 4,002,709 | -0.80(-3.49%) |