Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.41 | 19.12 | 17.41 | 17.95 | 7,364,638 | +0.88(+5.17%) |
Sep 29, 2008 | 20.41 | 20.46 | 17.06 | 17.06 | 10,442,230 | -3.05(-15.18%) |
Sep 26, 2008 | 19.40 | 20.33 | 18.64 | 20.12 | 0 | +0.59(+3.03%) |
Sep 25, 2008 | 19.59 | 19.84 | 19.35 | 19.53 | 4,063,374 | +0.18(+0.94%) |
Sep 24, 2008 | 19.54 | 20.00 | 19.15 | 19.34 | 5,534,808 | -0.16(-0.85%) |
Sep 23, 2008 | 19.70 | 19.95 | 19.34 | 19.51 | 4,126,093 | -0.20(-0.99%) |
Sep 22, 2008 | 21.49 | 22.20 | 19.27 | 19.70 | 9,835,341 | -2.29(-10.40%) |
Sep 19, 2008 | 21.64 | 34.21 | 19.89 | 21.99 | 0 | +2.98(+15.67%) |
Sep 18, 2008 | 17.92 | 19.11 | 16.57 | 19.01 | 25,926,094 | +0.81(+4.44%) |
Sep 17, 2008 | 18.73 | 19.03 | 17.72 | 18.20 | 20,024,870 | -1.09(-5.66%) |
Sep 16, 2008 | 17.92 | 19.34 | 17.31 | 19.30 | 17,323,792 | +1.11(+6.11%) |
Sep 15, 2008 | 18.57 | 19.47 | 18.18 | 18.18 | 16,124,133 | -1.31(-6.74%) |
Sep 12, 2008 | 19.21 | 19.78 | 19.15 | 19.50 | 7,959,151 | -0.02(-0.12%) |
Sep 11, 2008 | 19.07 | 19.57 | 18.77 | 19.52 | 16,746,084 | -0.19(-0.98%) |
Sep 10, 2008 | 19.74 | 20.05 | 19.37 | 19.71 | 17,618,536 | -0.20(-0.98%) |
Sep 09, 2008 | 21.14 | 21.36 | 19.88 | 19.91 | 14,236,137 | -1.44(-6.73%) |
Sep 08, 2008 | 21.38 | 21.74 | 20.52 | 21.35 | 16,882,698 | +0.85(+4.13%) |
Sep 05, 2008 | 20.36 | 20.54 | 19.91 | 20.50 | 0 | -0.18(-0.88%) |
Sep 04, 2008 | 21.38 | 21.68 | 20.62 | 20.68 | 7,876,106 | -0.86(-3.98%) |
Sep 03, 2008 | 21.34 | 21.58 | 21.08 | 21.54 | 5,042,636 | +0.11(+0.52%) |
Sep 02, 2008 | 21.38 | 21.91 | 21.07 | 21.43 | 5,209,414 | +0.15(+0.69%) |
Aug 29, 2008 | 21.29 | 21.53 | 21.12 | 21.28 | 0 | -0.29(-1.33%) |
Aug 28, 2008 | 20.92 | 21.58 | 20.90 | 21.57 | 5,596,613 | +0.80(+3.85%) |
Aug 27, 2008 | 20.22 | 20.79 | 20.21 | 20.77 | 3,700,504 | +0.39(+1.91%) |
Aug 26, 2008 | 20.30 | 20.48 | 20.04 | 20.38 | 3,727,942 | +0.02(+0.10%) |
Aug 25, 2008 | 20.65 | 20.69 | 20.34 | 20.36 | 5,162,347 | -0.41(-1.99%) |
Aug 22, 2008 | 20.53 | 20.77 | 20.34 | 20.77 | 0 | +0.48(+2.36%) |
Aug 21, 2008 | 19.91 | 20.42 | 19.82 | 20.29 | 4,697,672 | +0.03(+0.14%) |
Aug 20, 2008 | 20.18 | 20.46 | 19.79 | 20.26 | 7,454,819 | +0.12(+0.62%) |
Aug 19, 2008 | 20.55 | 20.56 | 19.98 | 20.14 | 6,078,566 | -0.57(-2.74%) |
Aug 18, 2008 | 21.52 | 21.53 | 20.64 | 20.71 | 7,957,786 | -0.77(-3.59%) |
Aug 15, 2008 | 21.40 | 22.03 | 21.33 | 21.48 | 0 | +0.60(+2.87%) |
Aug 14, 2008 | 20.14 | 20.97 | 20.11 | 20.88 | 4,999,488 | +0.53(+2.58%) |
Aug 13, 2008 | 20.65 | 20.75 | 20.01 | 20.35 | 8,546,091 | -0.45(-2.18%) |
Aug 12, 2008 | 21.09 | 21.47 | 20.65 | 20.81 | 8,251,258 | -0.92(-4.23%) |
Aug 11, 2008 | 21.08 | 22.19 | 20.88 | 21.73 | 5,687,929 | +0.45(+2.11%) |
Aug 08, 2008 | 20.42 | 21.43 | 20.34 | 21.28 | 6,000,736 | +0.88(+4.31%) |
Aug 07, 2008 | 20.98 | 20.98 | 20.18 | 20.40 | 7,531,647 | -0.87(-4.09%) |
Aug 06, 2008 | 21.62 | 21.62 | 20.99 | 21.27 | 7,574,790 | -0.36(-1.65%) |
Aug 05, 2008 | 20.67 | 21.70 | 20.67 | 21.62 | 9,886,391 | +1.16(+5.65%) |
Aug 04, 2008 | 20.23 | 20.77 | 20.02 | 20.47 | 5,897,713 | +0.03(+0.13%) |
Aug 01, 2008 | 20.44 | 20.57 | 20.03 | 20.44 | 8,089,593 | -0.05(-0.23%) |
Jul 31, 2008 | 19.98 | 20.76 | 19.98 | 20.49 | 8,017,356 | +0.08(+0.40%) |
Jul 30, 2008 | 20.39 | 20.87 | 19.82 | 20.41 | 10,429,142 | +0.16(+0.80%) |
Jul 29, 2008 | 20.24 | 20.27 | 19.35 | 20.24 | 11,633,534 | +0.90(+4.63%) |
Jul 28, 2008 | 19.34 | 19.62 | 18.82 | 19.35 | 12,561,048 | -0.23(-1.20%) |
Jul 25, 2008 | 19.56 | 19.80 | 18.79 | 19.58 | 8,703,573 | +0.20(+1.02%) |
Jul 24, 2008 | 19.92 | 20.90 | 19.26 | 19.38 | 12,181,800 | -0.97(-4.77%) |
Jul 23, 2008 | 19.75 | 20.49 | 19.39 | 20.35 | 19,829,676 | +0.53(+2.66%) |
Jul 22, 2008 | 17.88 | 19.86 | 17.86 | 19.83 | 10,831,467 | +1.40(+7.62%) |
Jul 21, 2008 | 18.99 | 19.04 | 18.32 | 18.42 | 6,593,903 | -0.45(-2.37%) |
Jul 18, 2008 | 18.87 | 18.96 | 17.94 | 18.87 | 13,426,129 | -0.02(-0.11%) |
Jul 17, 2008 | 18.17 | 18.98 | 18.09 | 18.89 | 12,731,804 | +0.86(+4.75%) |
Jul 16, 2008 | 17.15 | 18.08 | 16.69 | 18.04 | 17,889,766 | +1.13(+6.70%) |
Jul 15, 2008 | 17.01 | 17.58 | 16.63 | 16.90 | 15,933,291 | -0.27(-1.58%) |
Jul 14, 2008 | 18.25 | 18.36 | 17.17 | 17.17 | 9,605,933 | -0.83(-4.59%) |
Jul 11, 2008 | 18.02 | 18.58 | 17.59 | 18.00 | 14,905,965 | -0.26(-1.45%) |
Jul 10, 2008 | 17.71 | 18.32 | 17.39 | 18.27 | 15,262,608 | +0.45(+2.51%) |
Jul 09, 2008 | 18.96 | 19.09 | 17.78 | 17.82 | 11,869,445 | -1.08(-5.71%) |
Jul 08, 2008 | 18.02 | 19.04 | 17.79 | 18.90 | 12,207,190 | +0.77(+4.23%) |
Jul 07, 2008 | 18.62 | 18.76 | 17.89 | 18.13 | 13,540,379 | -0.43(-2.32%) |
Jul 04, 2008 | 18.71 | 18.79 | 18.45 | 18.56 | 7,526,780 | +0.00(+0.00%) |
Jul 03, 2008 | 18.71 | 18.79 | 18.45 | 18.56 | 7,526,780 | +0.06(+0.32%) |
Jul 02, 2008 | 19.27 | 19.27 | 18.50 | 18.50 | 12,578,399 | -0.71(-3.69%) |