Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 19.76 | 19.77 | 19.14 | 19.53 | 4,454,663 | +0.62(+3.28%) |
Sep 29, 2008 | 19.70 | 19.77 | 18.64 | 18.91 | 6,001,708 | -1.28(-6.34%) |
Sep 26, 2008 | 20.16 | 20.33 | 20.03 | 20.19 | 0 | +0.22(+1.10%) |
Sep 25, 2008 | 20.02 | 20.21 | 19.88 | 19.97 | 2,656,346 | +0.14(+0.72%) |
Sep 24, 2008 | 20.01 | 20.04 | 19.68 | 19.83 | 3,165,618 | -0.40(-1.96%) |
Sep 23, 2008 | 20.13 | 20.24 | 19.78 | 20.22 | 2,430,927 | +0.47(+2.39%) |
Sep 22, 2008 | 19.96 | 20.01 | 19.70 | 19.75 | 3,251,455 | -0.26(-1.28%) |
Sep 19, 2008 | 19.82 | 20.09 | 19.72 | 20.01 | 0 | +0.36(+1.85%) |
Sep 18, 2008 | 19.36 | 19.73 | 19.20 | 19.64 | 5,789,638 | +0.38(+1.96%) |
Sep 17, 2008 | 19.40 | 19.57 | 19.24 | 19.26 | 5,751,926 | -0.13(-0.69%) |
Sep 16, 2008 | 19.43 | 19.45 | 19.13 | 19.40 | 7,094,182 | -0.30(-1.53%) |
Sep 15, 2008 | 19.39 | 19.94 | 19.37 | 19.70 | 4,298,851 | -0.18(-0.88%) |
Sep 12, 2008 | 19.49 | 19.93 | 19.43 | 19.87 | 0 | +0.00(+0.02%) |
Sep 11, 2008 | 19.74 | 19.87 | 19.61 | 19.87 | 5,311,779 | -0.13(-0.63%) |
Sep 10, 2008 | 20.05 | 20.20 | 19.96 | 20.00 | 5,399,515 | +0.24(+1.21%) |
Sep 09, 2008 | 19.92 | 20.04 | 19.72 | 19.76 | 6,455,156 | -0.01(-0.05%) |
Sep 08, 2008 | 19.96 | 20.16 | 19.15 | 19.77 | 7,473,231 | -0.58(-2.85%) |
Sep 05, 2008 | 20.44 | 20.50 | 20.10 | 20.35 | 0 | +0.06(+0.31%) |
Sep 04, 2008 | 20.68 | 20.68 | 20.24 | 20.28 | 3,023,491 | -0.48(-2.32%) |
Sep 03, 2008 | 20.77 | 20.85 | 20.55 | 20.76 | 3,201,737 | -0.36(-1.70%) |
Sep 02, 2008 | 21.21 | 21.37 | 21.03 | 21.12 | 2,631,140 | +0.02(+0.09%) |
Aug 29, 2008 | 21.29 | 21.30 | 21.07 | 21.11 | 0 | -0.05(-0.25%) |
Aug 28, 2008 | 21.03 | 21.29 | 20.97 | 21.16 | 1,882,643 | +0.22(+1.07%) |
Aug 27, 2008 | 20.72 | 20.99 | 20.71 | 20.94 | 2,096,197 | +0.04(+0.21%) |
Aug 26, 2008 | 20.85 | 21.09 | 20.76 | 20.89 | 2,084,447 | +0.28(+1.35%) |
Aug 25, 2008 | 20.79 | 20.79 | 20.56 | 20.61 | 1,508,445 | -0.23(-1.12%) |
Aug 22, 2008 | 20.70 | 20.91 | 20.70 | 20.85 | 0 | +0.09(+0.43%) |
Aug 21, 2008 | 20.63 | 20.81 | 20.59 | 20.76 | 1,854,017 | +0.08(+0.37%) |
Aug 20, 2008 | 20.75 | 20.81 | 20.58 | 20.68 | 2,155,752 | -0.26(-1.24%) |
Aug 19, 2008 | 20.90 | 21.00 | 20.81 | 20.94 | 1,952,314 | -0.16(-0.75%) |
Aug 18, 2008 | 21.19 | 21.26 | 21.04 | 21.10 | 2,206,866 | -0.26(-1.22%) |
Aug 15, 2008 | 21.19 | 21.44 | 21.19 | 21.36 | 0 | -0.11(-0.52%) |
Aug 14, 2008 | 21.20 | 21.57 | 21.20 | 21.47 | 1,892,915 | -0.01(-0.04%) |
Aug 13, 2008 | 21.40 | 21.63 | 21.36 | 21.48 | 2,333,518 | -0.12(-0.54%) |
Aug 12, 2008 | 21.69 | 21.69 | 21.42 | 21.60 | 2,251,784 | -0.21(-0.97%) |
Aug 11, 2008 | 21.89 | 21.96 | 21.74 | 21.81 | 1,501,479 | +0.04(+0.19%) |
Aug 08, 2008 | 21.34 | 21.85 | 21.34 | 21.77 | 2,034,464 | +0.15(+0.69%) |
Aug 07, 2008 | 21.82 | 21.91 | 21.55 | 21.62 | 2,772,596 | -0.41(-1.88%) |
Aug 06, 2008 | 21.87 | 22.15 | 21.78 | 22.03 | 4,167,620 | +0.19(+0.86%) |
Aug 05, 2008 | 21.80 | 21.93 | 21.63 | 21.84 | 4,155,475 | +0.52(+2.42%) |
Aug 04, 2008 | 21.30 | 21.42 | 21.22 | 21.33 | 3,911,637 | +0.50(+2.42%) |
Aug 01, 2008 | 20.95 | 20.98 | 20.64 | 20.82 | 3,556,291 | -0.10(-0.47%) |
Jul 31, 2008 | 21.02 | 21.11 | 20.86 | 20.92 | 4,692,800 | +0.01(+0.06%) |
Jul 30, 2008 | 21.29 | 21.29 | 20.71 | 20.91 | 5,474,895 | -0.15(-0.70%) |
Jul 29, 2008 | 21.06 | 21.14 | 20.91 | 21.06 | 4,303,271 | +0.48(+2.31%) |
Jul 28, 2008 | 20.79 | 20.91 | 20.53 | 20.58 | 3,729,450 | -0.56(-2.64%) |
Jul 25, 2008 | 21.34 | 21.37 | 21.07 | 21.14 | 3,187,107 | -0.17(-0.80%) |
Jul 24, 2008 | 21.24 | 21.72 | 21.06 | 21.31 | 8,158,262 | -0.56(-2.55%) |
Jul 23, 2008 | 21.74 | 22.08 | 21.69 | 21.87 | 5,758,934 | +0.05(+0.23%) |
Jul 22, 2008 | 21.70 | 22.02 | 21.69 | 21.82 | 5,279,192 | +0.07(+0.33%) |
Jul 21, 2008 | 21.90 | 22.02 | 21.64 | 21.74 | 7,065,833 | +0.27(+1.26%) |
Jul 18, 2008 | 21.55 | 21.68 | 21.39 | 21.47 | 6,554,775 | +0.37(+1.75%) |
Jul 17, 2008 | 21.20 | 21.21 | 21.01 | 21.11 | 4,352,008 | +0.15(+0.73%) |
Jul 16, 2008 | 21.13 | 21.22 | 20.85 | 20.95 | 7,043,652 | -0.28(-1.31%) |
Jul 15, 2008 | 21.47 | 21.51 | 21.19 | 21.23 | 6,132,962 | +0.21(+0.98%) |
Jul 14, 2008 | 21.34 | 21.37 | 21.02 | 21.03 | 3,798,373 | -0.33(-1.54%) |
Jul 11, 2008 | 21.51 | 21.60 | 21.16 | 21.35 | 5,245,675 | -0.40(-1.82%) |
Jul 10, 2008 | 21.95 | 21.99 | 21.51 | 21.75 | 9,023,693 | -0.07(-0.33%) |
Jul 09, 2008 | 21.86 | 22.23 | 21.74 | 21.82 | 7,983,730 | +0.36(+1.68%) |
Jul 08, 2008 | 21.49 | 21.59 | 21.24 | 21.46 | 7,317,286 | +0.87(+4.21%) |
Jul 07, 2008 | 20.66 | 20.93 | 20.52 | 20.59 | 4,651,976 | -0.42(-2.01%) |
Jul 04, 2008 | 21.07 | 21.11 | 20.75 | 21.02 | 5,316,653 | +0.00(+0.00%) |
Jul 03, 2008 | 21.07 | 21.11 | 20.75 | 21.02 | 5,316,653 | +0.71(+3.52%) |
Jul 02, 2008 | 20.59 | 20.64 | 20.29 | 20.30 | 5,560,665 | +0.56(+2.85%) |