Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.10 | 18.38 | 16.96 | 18.10 | 3,862,385 | +1.49(+8.99%) |
Sep 29, 2008 | 19.44 | 19.65 | 15.32 | 16.61 | 5,767,333 | -3.85(-18.82%) |
Sep 26, 2008 | 20.75 | 20.75 | 19.67 | 20.46 | 0 | -0.59(-2.80%) |
Sep 25, 2008 | 20.87 | 21.38 | 20.58 | 21.05 | 2,015,686 | +0.25(+1.19%) |
Sep 24, 2008 | 21.64 | 22.16 | 20.68 | 20.80 | 2,629,592 | -0.61(-2.84%) |
Sep 23, 2008 | 21.38 | 22.18 | 21.12 | 21.41 | 2,869,952 | -0.35(-1.62%) |
Sep 22, 2008 | 22.30 | 22.88 | 21.43 | 21.76 | 3,500,165 | -0.27(-1.21%) |
Sep 19, 2008 | 20.86 | 22.22 | 19.98 | 22.03 | 0 | +2.43(+12.42%) |
Sep 18, 2008 | 19.85 | 20.24 | 18.09 | 19.60 | 4,303,623 | +0.54(+2.84%) |
Sep 17, 2008 | 20.01 | 20.18 | 18.09 | 19.05 | 4,133,195 | -0.84(-4.21%) |
Sep 16, 2008 | 19.06 | 19.89 | 17.84 | 19.89 | 5,364,299 | +0.09(+0.43%) |
Sep 15, 2008 | 20.21 | 21.27 | 19.57 | 19.81 | 3,922,928 | -2.38(-10.72%) |
Sep 12, 2008 | 21.30 | 22.48 | 20.93 | 22.18 | 0 | +1.08(+5.14%) |
Sep 11, 2008 | 21.17 | 21.45 | 19.66 | 21.10 | 3,637,064 | -0.25(-1.16%) |
Sep 10, 2008 | 19.80 | 21.54 | 19.60 | 21.35 | 5,137,823 | +1.83(+9.35%) |
Sep 09, 2008 | 20.75 | 20.92 | 19.52 | 19.52 | 5,897,357 | -1.60(-7.56%) |
Sep 08, 2008 | 22.50 | 22.78 | 20.81 | 21.12 | 4,291,903 | -0.75(-3.43%) |
Sep 05, 2008 | 21.73 | 21.90 | 20.52 | 21.87 | 0 | +0.20(+0.92%) |
Sep 04, 2008 | 21.12 | 22.23 | 20.92 | 21.67 | 4,670,522 | +0.52(+2.47%) |
Sep 03, 2008 | 21.17 | 21.96 | 20.45 | 21.15 | 5,950,103 | -0.18(-0.85%) |
Sep 02, 2008 | 22.96 | 22.96 | 21.27 | 21.33 | 4,420,288 | -2.34(-9.88%) |
Aug 29, 2008 | 24.40 | 24.67 | 23.59 | 23.67 | 0 | -0.48(-1.97%) |
Aug 28, 2008 | 24.53 | 24.72 | 23.25 | 24.14 | 2,648,884 | -0.23(-0.94%) |
Aug 27, 2008 | 24.41 | 24.65 | 23.93 | 24.37 | 2,093,477 | +0.45(+1.87%) |
Aug 26, 2008 | 23.25 | 24.42 | 23.25 | 23.92 | 2,604,764 | +0.71(+3.07%) |
Aug 25, 2008 | 23.39 | 23.95 | 22.98 | 23.21 | 2,089,919 | -0.35(-1.49%) |
Aug 22, 2008 | 25.03 | 25.03 | 23.23 | 23.56 | 0 | -1.47(-5.89%) |
Aug 21, 2008 | 24.90 | 25.34 | 24.47 | 25.04 | 3,081,902 | +0.72(+2.97%) |
Aug 20, 2008 | 23.84 | 24.56 | 23.36 | 24.31 | 3,627,927 | +0.68(+2.86%) |
Aug 19, 2008 | 22.50 | 23.80 | 22.50 | 23.64 | 2,501,157 | +1.09(+4.85%) |
Aug 18, 2008 | 22.81 | 23.44 | 22.44 | 22.54 | 2,040,815 | -0.27(-1.17%) |
Aug 15, 2008 | 23.28 | 23.41 | 22.49 | 22.81 | 0 | -0.42(-1.80%) |
Aug 14, 2008 | 23.97 | 23.97 | 22.42 | 23.23 | 2,733,498 | -0.58(-2.44%) |
Aug 13, 2008 | 22.13 | 23.97 | 21.76 | 23.81 | 3,988,558 | +1.61(+7.24%) |
Aug 12, 2008 | 22.10 | 22.59 | 21.65 | 22.20 | 3,955,355 | +0.35(+1.61%) |
Aug 11, 2008 | 21.96 | 22.07 | 21.14 | 21.85 | 3,584,030 | +0.14(+0.66%) |
Aug 08, 2008 | 22.41 | 22.47 | 21.17 | 21.71 | 2,759,904 | -0.82(-3.63%) |
Aug 07, 2008 | 23.51 | 24.25 | 22.49 | 22.53 | 2,753,749 | -0.48(-2.07%) |
Aug 06, 2008 | 22.03 | 23.21 | 22.00 | 23.00 | 4,317,471 | +0.97(+4.40%) |
Aug 05, 2008 | 23.53 | 23.53 | 20.24 | 22.03 | 11,108,366 | -2.47(-10.09%) |
Aug 04, 2008 | 27.18 | 27.36 | 24.20 | 24.50 | 3,014,417 | -2.55(-9.42%) |
Aug 01, 2008 | 26.75 | 27.55 | 26.28 | 27.05 | 3,378,236 | +0.29(+1.10%) |
Jul 31, 2008 | 28.28 | 28.36 | 26.06 | 26.76 | 3,607,736 | -1.94(-6.76%) |
Jul 30, 2008 | 26.50 | 28.73 | 25.99 | 28.70 | 3,418,419 | +2.26(+8.56%) |
Jul 29, 2008 | 26.43 | 27.39 | 25.61 | 26.43 | 3,375,476 | -0.86(-3.14%) |
Jul 28, 2008 | 26.45 | 27.85 | 26.37 | 27.29 | 3,948,351 | +0.93(+3.54%) |
Jul 25, 2008 | 25.96 | 26.89 | 25.87 | 26.36 | 2,617,350 | +0.29(+1.13%) |
Jul 24, 2008 | 26.62 | 26.86 | 24.86 | 26.06 | 4,181,262 | -0.30(-1.15%) |
Jul 23, 2008 | 28.44 | 28.89 | 26.09 | 26.37 | 8,709,388 | -2.30(-8.03%) |
Jul 22, 2008 | 30.30 | 30.30 | 28.61 | 28.67 | 3,000,217 | -1.87(-6.13%) |
Jul 21, 2008 | 29.35 | 30.57 | 28.63 | 30.54 | 2,659,734 | +1.70(+5.90%) |
Jul 18, 2008 | 28.16 | 29.84 | 27.57 | 28.84 | 1,975,799 | +0.17(+0.60%) |
Jul 17, 2008 | 30.34 | 30.84 | 27.68 | 28.67 | 4,111,298 | -1.72(-5.66%) |
Jul 16, 2008 | 31.86 | 32.17 | 30.06 | 30.39 | 3,331,578 | -1.49(-4.68%) |
Jul 15, 2008 | 32.40 | 33.38 | 31.73 | 31.88 | 3,270,195 | -1.18(-3.57%) |
Jul 14, 2008 | 32.26 | 33.28 | 31.45 | 33.06 | 2,303,171 | +1.10(+3.45%) |
Jul 11, 2008 | 33.07 | 33.59 | 31.43 | 31.96 | 2,457,959 | -0.55(-1.70%) |
Jul 10, 2008 | 31.53 | 32.51 | 30.96 | 32.51 | 3,664,705 | +1.51(+4.88%) |
Jul 09, 2008 | 30.60 | 31.50 | 30.48 | 31.00 | 4,037,592 | +0.51(+1.68%) |
Jul 08, 2008 | 30.86 | 30.86 | 28.75 | 30.48 | 2,663,948 | -0.52(-1.69%) |
Jul 07, 2008 | 31.31 | 32.16 | 30.50 | 31.01 | 2,979,286 | -0.55(-1.75%) |
Jul 04, 2008 | 31.98 | 32.48 | 30.76 | 31.56 | 2,040,236 | +0.00(+0.00%) |
Jul 03, 2008 | 31.98 | 32.48 | 30.76 | 31.56 | 2,040,236 | -0.36(-1.13%) |
Jul 02, 2008 | 35.41 | 35.41 | 31.91 | 31.92 | 4,375,398 | -2.83(-8.15%) |