Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.85 | 18.21 | 17.42 | 17.92 | 2,020,329 | +0.41(+2.33%) |
Sep 29, 2008 | 18.07 | 18.07 | 16.60 | 17.51 | 2,223,747 | -0.91(-4.96%) |
Sep 26, 2008 | 18.16 | 18.46 | 17.79 | 18.43 | 0 | +0.03(+0.14%) |
Sep 25, 2008 | 18.45 | 18.80 | 18.21 | 18.40 | 1,345,047 | +0.03(+0.18%) |
Sep 24, 2008 | 18.38 | 18.63 | 18.29 | 18.37 | 1,618,585 | +0.05(+0.28%) |
Sep 23, 2008 | 18.58 | 18.73 | 18.12 | 18.32 | 1,486,260 | -0.30(-1.60%) |
Sep 22, 2008 | 18.97 | 19.07 | 18.45 | 18.62 | 2,227,739 | -0.66(-3.40%) |
Sep 19, 2008 | 19.20 | 19.82 | 17.41 | 19.27 | 0 | +0.95(+5.21%) |
Sep 18, 2008 | 19.10 | 19.38 | 17.79 | 18.32 | 3,208,410 | -0.55(-2.92%) |
Sep 17, 2008 | 20.76 | 21.06 | 18.25 | 18.87 | 4,532,914 | -3.27(-14.77%) |
Sep 16, 2008 | 20.62 | 22.26 | 20.11 | 22.14 | 1,865,834 | +1.08(+5.11%) |
Sep 15, 2008 | 21.09 | 21.83 | 20.78 | 21.06 | 1,059,883 | -0.74(-3.39%) |
Sep 12, 2008 | 21.26 | 21.83 | 21.09 | 21.80 | 0 | +0.32(+1.48%) |
Sep 11, 2008 | 21.46 | 21.55 | 20.83 | 21.48 | 1,325,992 | -0.16(-0.75%) |
Sep 10, 2008 | 21.35 | 21.85 | 21.10 | 21.65 | 2,082,703 | +0.47(+2.21%) |
Sep 09, 2008 | 22.07 | 22.18 | 21.13 | 21.18 | 1,670,386 | -0.85(-3.86%) |
Sep 08, 2008 | 21.92 | 22.14 | 21.47 | 22.03 | 1,623,066 | +0.71(+3.32%) |
Sep 05, 2008 | 21.44 | 21.44 | 20.74 | 21.32 | 0 | -0.17(-0.78%) |
Sep 04, 2008 | 21.71 | 21.80 | 21.28 | 21.49 | 1,123,541 | -0.46(-2.08%) |
Sep 03, 2008 | 22.04 | 22.04 | 21.63 | 21.95 | 1,874,403 | -0.13(-0.58%) |
Sep 02, 2008 | 23.18 | 23.18 | 22.05 | 22.08 | 1,515,138 | -0.94(-4.09%) |
Aug 29, 2008 | 23.25 | 23.41 | 22.91 | 23.02 | 0 | -0.30(-1.30%) |
Aug 28, 2008 | 22.93 | 23.50 | 22.74 | 23.32 | 779,473 | +0.55(+2.41%) |
Aug 27, 2008 | 23.03 | 23.14 | 22.27 | 22.77 | 2,132,089 | -0.26(-1.12%) |
Aug 26, 2008 | 23.09 | 23.36 | 22.61 | 23.03 | 1,120,411 | -0.08(-0.36%) |
Aug 25, 2008 | 23.71 | 23.71 | 22.98 | 23.11 | 597,892 | -0.75(-3.16%) |
Aug 22, 2008 | 23.45 | 24.01 | 23.33 | 23.87 | 0 | +0.30(+1.29%) |
Aug 21, 2008 | 23.71 | 23.79 | 23.27 | 23.56 | 816,836 | -0.36(-1.51%) |
Aug 20, 2008 | 24.01 | 24.39 | 23.62 | 23.92 | 580,917 | -0.06(-0.24%) |
Aug 19, 2008 | 24.72 | 24.80 | 23.67 | 23.98 | 952,326 | -0.78(-3.15%) |
Aug 18, 2008 | 24.72 | 25.02 | 24.52 | 24.76 | 924,393 | +0.01(+0.03%) |
Aug 15, 2008 | 24.09 | 24.94 | 24.09 | 24.76 | 0 | +0.80(+3.34%) |
Aug 14, 2008 | 23.73 | 24.25 | 23.67 | 23.96 | 1,846,638 | -0.05(-0.19%) |
Aug 13, 2008 | 24.24 | 24.33 | 23.56 | 24.00 | 1,155,206 | -0.18(-0.75%) |
Aug 12, 2008 | 24.43 | 24.43 | 24.01 | 24.18 | 970,593 | -0.07(-0.29%) |
Aug 11, 2008 | 24.24 | 24.42 | 23.98 | 24.25 | 1,142,329 | +0.03(+0.11%) |
Aug 08, 2008 | 24.39 | 24.39 | 23.93 | 24.23 | 1,288,941 | -0.18(-0.74%) |
Aug 07, 2008 | 24.66 | 24.66 | 24.23 | 24.41 | 785,981 | -0.44(-1.79%) |
Aug 06, 2008 | 24.72 | 25.10 | 24.46 | 24.85 | 774,560 | -0.05(-0.21%) |
Aug 05, 2008 | 24.92 | 25.10 | 24.48 | 24.90 | 1,236,666 | +0.22(+0.89%) |
Aug 04, 2008 | 24.86 | 25.05 | 24.30 | 24.68 | 1,002,214 | -0.17(-0.70%) |
Aug 01, 2008 | 25.05 | 25.13 | 24.30 | 24.86 | 853,540 | -0.27(-1.08%) |
Jul 31, 2008 | 25.27 | 25.74 | 24.92 | 25.13 | 1,104,394 | -0.50(-1.96%) |
Jul 30, 2008 | 25.70 | 25.76 | 25.00 | 25.63 | 978,109 | +0.00(+0.00%) |
Jul 29, 2008 | 24.88 | 25.70 | 24.77 | 25.63 | 1,298,790 | +0.71(+2.84%) |
Jul 28, 2008 | 25.17 | 25.27 | 24.68 | 24.92 | 905,250 | -0.16(-0.64%) |
Jul 25, 2008 | 25.17 | 25.73 | 24.96 | 25.08 | 2,065,046 | +0.13(+0.52%) |
Jul 24, 2008 | 23.82 | 26.63 | 23.82 | 24.96 | 3,484,503 | +0.13(+0.52%) |
Jul 23, 2008 | 24.00 | 25.48 | 23.86 | 24.83 | 1,884,900 | +0.90(+3.74%) |
Jul 22, 2008 | 23.06 | 23.97 | 22.62 | 23.93 | 1,303,274 | +0.60(+2.57%) |
Jul 21, 2008 | 23.47 | 23.63 | 22.89 | 23.33 | 1,103,204 | +0.05(+0.19%) |
Jul 18, 2008 | 23.74 | 23.90 | 22.89 | 23.29 | 1,370,223 | -0.52(-2.19%) |
Jul 17, 2008 | 22.81 | 23.85 | 22.26 | 23.81 | 2,228,088 | +1.04(+4.59%) |
Jul 16, 2008 | 23.29 | 23.41 | 22.17 | 22.76 | 1,217,758 | -0.50(-2.13%) |
Jul 15, 2008 | 22.64 | 23.76 | 22.00 | 23.26 | 2,276,078 | +0.48(+2.09%) |
Jul 14, 2008 | 22.64 | 23.34 | 22.18 | 22.78 | 1,589,639 | +0.26(+1.17%) |
Jul 11, 2008 | 22.27 | 22.78 | 22.10 | 22.52 | 1,947,080 | +0.02(+0.09%) |
Jul 10, 2008 | 22.49 | 22.75 | 22.27 | 22.50 | 1,598,294 | +0.03(+0.11%) |
Jul 09, 2008 | 22.33 | 22.71 | 22.21 | 22.47 | 1,703,908 | +0.12(+0.52%) |
Jul 08, 2008 | 21.62 | 22.38 | 21.42 | 22.36 | 2,178,884 | +0.80(+3.71%) |
Jul 07, 2008 | 21.50 | 21.72 | 21.13 | 21.56 | 1,969,501 | +0.30(+1.39%) |
Jul 04, 2008 | 20.59 | 21.32 | 20.59 | 21.26 | 1,030,325 | +0.00(+0.00%) |
Jul 03, 2008 | 20.59 | 21.32 | 20.59 | 21.26 | 1,030,325 | +0.69(+3.35%) |
Jul 02, 2008 | 21.23 | 21.37 | 20.39 | 20.57 | 1,717,517 | -0.62(-2.95%) |