Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.31 | 17.82 | 16.87 | 17.63 | 12,222,107 | +0.91(+5.44%) |
Sep 29, 2008 | 17.86 | 18.31 | 16.72 | 16.72 | 16,624,324 | -1.28(-7.13%) |
Sep 26, 2008 | 17.59 | 18.10 | 17.45 | 18.01 | 11,946,612 | -0.32(-1.76%) |
Sep 25, 2008 | 18.87 | 18.91 | 18.28 | 18.33 | 8,600,570 | -0.23(-1.24%) |
Sep 24, 2008 | 18.69 | 19.38 | 18.39 | 18.56 | 9,189,185 | -0.13(-0.69%) |
Sep 23, 2008 | 19.23 | 19.45 | 18.49 | 18.69 | 7,292,295 | -0.38(-2.01%) |
Sep 22, 2008 | 19.95 | 20.26 | 19.05 | 19.07 | 8,059,390 | -1.22(-6.01%) |
Sep 19, 2008 | 19.78 | 21.07 | 18.86 | 20.29 | 14,158,264 | +0.65(+3.31%) |
Sep 18, 2008 | 19.50 | 20.61 | 18.03 | 19.64 | 14,645,906 | +0.91(+4.86%) |
Sep 17, 2008 | 19.74 | 19.74 | 18.60 | 18.73 | 16,094,893 | -1.22(-6.13%) |
Sep 16, 2008 | 18.74 | 20.12 | 18.65 | 19.95 | 12,618,999 | +0.63(+3.25%) |
Sep 15, 2008 | 19.07 | 20.05 | 18.96 | 19.33 | 9,780,464 | -0.54(-2.72%) |
Sep 12, 2008 | 19.32 | 19.93 | 19.09 | 19.87 | 7,743,043 | +0.19(+0.96%) |
Sep 11, 2008 | 19.33 | 19.71 | 18.73 | 19.68 | 13,153,737 | -0.02(-0.12%) |
Sep 10, 2008 | 19.98 | 20.07 | 19.42 | 19.70 | 8,891,323 | +0.08(+0.40%) |
Sep 09, 2008 | 20.45 | 20.66 | 19.61 | 19.62 | 10,200,071 | -0.70(-3.45%) |
Sep 08, 2008 | 19.67 | 20.38 | 19.38 | 20.32 | 10,767,658 | +0.99(+5.11%) |
Sep 05, 2008 | 19.18 | 19.46 | 18.58 | 19.33 | 9,339,121 | +0.18(+0.92%) |
Sep 04, 2008 | 19.37 | 19.68 | 19.15 | 19.16 | 11,844,307 | -0.35(-1.78%) |
Sep 03, 2008 | 19.85 | 19.85 | 19.23 | 19.51 | 8,264,499 | -0.35(-1.74%) |
Sep 02, 2008 | 20.72 | 20.89 | 19.71 | 19.85 | 8,163,897 | -0.03(-0.14%) |
Aug 29, 2008 | 20.36 | 20.44 | 19.86 | 19.88 | 5,599,563 | -0.50(-2.45%) |
Aug 28, 2008 | 19.76 | 20.59 | 19.49 | 20.38 | 6,945,224 | +0.77(+3.91%) |
Aug 27, 2008 | 19.30 | 19.65 | 19.17 | 19.61 | 5,676,902 | +0.30(+1.53%) |
Aug 26, 2008 | 19.30 | 19.48 | 19.03 | 19.32 | 4,871,725 | +0.03(+0.14%) |
Aug 25, 2008 | 19.86 | 20.01 | 19.12 | 19.29 | 5,862,122 | -0.72(-3.60%) |
Aug 22, 2008 | 20.07 | 20.30 | 19.51 | 20.01 | 5,738,032 | +0.04(+0.18%) |
Aug 21, 2008 | 20.00 | 20.11 | 19.67 | 19.97 | 4,620,401 | -0.21(-1.05%) |
Aug 20, 2008 | 20.41 | 20.57 | 19.89 | 20.18 | 4,600,820 | +0.10(+0.48%) |
Aug 19, 2008 | 20.45 | 20.66 | 19.92 | 20.09 | 5,172,236 | -0.27(-1.32%) |
Aug 18, 2008 | 20.77 | 21.10 | 20.21 | 20.36 | 6,521,123 | -0.33(-1.61%) |
Aug 15, 2008 | 19.81 | 20.83 | 19.69 | 20.69 | 9,879,334 | +0.95(+4.82%) |
Aug 14, 2008 | 19.18 | 20.01 | 19.18 | 19.74 | 4,101,175 | +0.20(+1.04%) |
Aug 13, 2008 | 19.58 | 19.96 | 19.34 | 19.53 | 4,653,289 | -0.23(-1.19%) |
Aug 12, 2008 | 19.57 | 20.26 | 19.57 | 19.77 | 5,937,571 | +0.13(+0.68%) |
Aug 11, 2008 | 19.62 | 20.15 | 19.34 | 19.63 | 7,174,338 | -0.06(-0.30%) |
Aug 08, 2008 | 18.94 | 19.75 | 18.82 | 19.69 | 6,100,850 | +0.73(+3.84%) |
Aug 07, 2008 | 19.59 | 19.68 | 18.85 | 18.97 | 6,375,458 | -0.70(-3.56%) |
Aug 06, 2008 | 19.10 | 19.82 | 19.00 | 19.67 | 7,593,214 | +0.20(+1.04%) |
Aug 05, 2008 | 18.99 | 19.47 | 18.74 | 19.46 | 7,369,996 | +0.79(+4.24%) |
Aug 04, 2008 | 18.88 | 19.29 | 18.33 | 18.67 | 7,319,290 | -0.41(-2.17%) |
Aug 01, 2008 | 19.64 | 19.67 | 18.55 | 19.09 | 9,383,854 | -0.28(-1.43%) |
Jul 31, 2008 | 19.32 | 20.00 | 19.18 | 19.36 | 7,986,948 | -0.22(-1.11%) |
Jul 30, 2008 | 19.80 | 19.92 | 19.08 | 19.58 | 8,817,227 | -0.17(-0.84%) |
Jul 29, 2008 | 19.75 | 19.76 | 18.49 | 19.75 | 9,806,725 | +1.38(+7.52%) |
Jul 28, 2008 | 19.13 | 19.41 | 18.27 | 18.36 | 8,746,448 | -0.81(-4.20%) |
Jul 25, 2008 | 19.30 | 19.40 | 18.89 | 19.17 | 6,424,172 | +0.00(+0.02%) |
Jul 24, 2008 | 20.25 | 20.26 | 19.13 | 19.16 | 7,493,007 | -1.11(-5.49%) |
Jul 23, 2008 | 20.65 | 20.78 | 19.83 | 20.28 | 10,942,488 | -0.25(-1.23%) |
Jul 22, 2008 | 21.00 | 21.15 | 19.93 | 20.53 | 11,651,308 | +0.87(+4.40%) |
Jul 21, 2008 | 19.86 | 20.22 | 19.46 | 19.67 | 7,632,292 | -0.25(-1.25%) |
Jul 18, 2008 | 20.06 | 20.48 | 19.87 | 19.92 | 7,680,017 | -0.33(-1.64%) |
Jul 17, 2008 | 19.53 | 20.39 | 19.53 | 20.25 | 6,660,613 | +0.55(+2.80%) |
Jul 16, 2008 | 18.53 | 19.71 | 18.51 | 19.69 | 7,747,105 | +1.14(+6.15%) |
Jul 15, 2008 | 18.39 | 19.01 | 17.82 | 18.55 | 10,248,468 | +0.00(+0.00%) |
Jul 14, 2008 | 19.01 | 19.01 | 18.34 | 18.55 | 5,763,491 | -0.26(-1.37%) |
Jul 11, 2008 | 18.71 | 19.16 | 18.32 | 18.81 | 9,332,814 | -0.11(-0.56%) |
Jul 10, 2008 | 18.79 | 19.16 | 18.53 | 18.92 | 7,810,675 | -0.04(-0.22%) |
Jul 09, 2008 | 19.58 | 19.69 | 18.88 | 18.96 | 8,558,056 | -0.76(-3.83%) |
Jul 08, 2008 | 19.05 | 19.77 | 18.86 | 19.71 | 9,752,922 | +0.71(+3.76%) |
Jul 07, 2008 | 18.95 | 19.30 | 18.60 | 19.00 | 8,670,515 | +0.22(+1.15%) |
Jul 04, 2008 | 18.78 | 19.13 | 18.41 | 18.78 | 4,571,736 | +0.00(+0.00%) |
Jul 03, 2008 | 18.78 | 19.13 | 18.41 | 18.78 | 4,571,736 | +0.43(+2.36%) |
Jul 02, 2008 | 19.33 | 19.77 | 18.35 | 18.35 | 10,092,959 | -1.39(-7.04%) |