Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 20.83 | 21.35 | 20.71 | 21.29 | 2,902,183 | +0.50(+2.42%) |
Sep 29, 2008 | 21.52 | 21.62 | 20.52 | 20.78 | 4,330,535 | -0.92(-4.23%) |
Sep 26, 2008 | 21.46 | 21.80 | 21.32 | 21.70 | 0 | +0.09(+0.39%) |
Sep 25, 2008 | 21.54 | 21.82 | 21.34 | 21.61 | 3,298,345 | +0.10(+0.48%) |
Sep 24, 2008 | 21.20 | 21.66 | 21.05 | 21.51 | 3,836,461 | +0.31(+1.45%) |
Sep 23, 2008 | 21.15 | 21.78 | 21.15 | 21.21 | 2,585,898 | -0.09(-0.44%) |
Sep 22, 2008 | 21.56 | 22.08 | 21.28 | 21.30 | 2,833,641 | -0.44(-2.00%) |
Sep 19, 2008 | 22.02 | 22.73 | 21.50 | 21.73 | 0 | -0.23(-1.03%) |
Sep 18, 2008 | 21.69 | 22.06 | 21.48 | 21.96 | 5,593,710 | +0.45(+2.10%) |
Sep 17, 2008 | 22.25 | 22.25 | 21.50 | 21.51 | 6,251,298 | -0.81(-3.61%) |
Sep 16, 2008 | 22.60 | 22.81 | 22.00 | 22.31 | 6,216,515 | -0.55(-2.41%) |
Sep 15, 2008 | 22.56 | 23.18 | 22.51 | 22.86 | 4,817,071 | +0.08(+0.36%) |
Sep 12, 2008 | 22.31 | 22.79 | 22.31 | 22.78 | 0 | +0.25(+1.12%) |
Sep 11, 2008 | 22.08 | 22.53 | 21.83 | 22.53 | 3,969,816 | +0.38(+1.73%) |
Sep 10, 2008 | 22.22 | 22.60 | 22.13 | 22.15 | 4,388,430 | -0.19(-0.84%) |
Sep 09, 2008 | 22.93 | 23.18 | 22.20 | 22.34 | 7,248,996 | -0.58(-2.55%) |
Sep 08, 2008 | 22.65 | 22.97 | 22.13 | 22.92 | 7,526,356 | +0.41(+1.84%) |
Sep 05, 2008 | 21.75 | 22.58 | 21.75 | 22.51 | 0 | +0.75(+3.45%) |
Sep 04, 2008 | 22.11 | 23.35 | 21.64 | 21.76 | 8,484,032 | +0.17(+0.79%) |
Sep 03, 2008 | 21.11 | 21.61 | 21.09 | 21.58 | 3,561,251 | +0.39(+1.83%) |
Sep 02, 2008 | 21.49 | 21.66 | 21.11 | 21.20 | 4,740,873 | -0.03(-0.14%) |
Aug 29, 2008 | 21.27 | 21.57 | 21.23 | 21.23 | 0 | -0.12(-0.56%) |
Aug 28, 2008 | 21.22 | 21.45 | 21.18 | 21.35 | 3,809,823 | +0.21(+1.01%) |
Aug 27, 2008 | 21.16 | 21.41 | 21.06 | 21.13 | 2,050,033 | -0.01(-0.04%) |
Aug 26, 2008 | 21.24 | 21.39 | 21.13 | 21.14 | 2,391,535 | -0.14(-0.68%) |
Aug 25, 2008 | 21.52 | 21.52 | 21.17 | 21.29 | 2,358,381 | -0.23(-1.05%) |
Aug 22, 2008 | 21.47 | 21.61 | 21.39 | 21.51 | 0 | +0.16(+0.76%) |
Aug 21, 2008 | 21.27 | 21.38 | 21.11 | 21.35 | 5,578,024 | -0.06(-0.28%) |
Aug 20, 2008 | 21.55 | 21.76 | 21.38 | 21.41 | 3,112,685 | -0.14(-0.63%) |
Aug 19, 2008 | 21.53 | 21.75 | 21.39 | 21.55 | 4,808,355 | -0.03(-0.14%) |
Aug 18, 2008 | 22.08 | 22.08 | 21.46 | 21.58 | 6,209,914 | -0.59(-2.67%) |
Aug 15, 2008 | 21.78 | 22.19 | 21.78 | 22.17 | 0 | +0.31(+1.42%) |
Aug 14, 2008 | 20.47 | 21.96 | 20.16 | 21.86 | 27,985,596 | +2.68(+13.99%) |
Aug 13, 2008 | 19.32 | 19.46 | 18.93 | 19.18 | 5,278,656 | -0.19(-0.99%) |
Aug 12, 2008 | 19.19 | 19.49 | 18.81 | 19.37 | 4,289,571 | -0.10(-0.50%) |
Aug 11, 2008 | 19.72 | 19.72 | 19.24 | 19.47 | 5,093,400 | -0.32(-1.62%) |
Aug 08, 2008 | 19.50 | 19.99 | 19.50 | 19.79 | 2,693,536 | +0.25(+1.27%) |
Aug 07, 2008 | 19.67 | 19.73 | 19.31 | 19.54 | 2,866,012 | -0.25(-1.27%) |
Aug 06, 2008 | 19.72 | 19.81 | 19.55 | 19.79 | 3,674,473 | +0.06(+0.32%) |
Aug 05, 2008 | 19.27 | 19.98 | 19.21 | 19.73 | 6,006,142 | +0.63(+3.31%) |
Aug 04, 2008 | 18.90 | 19.35 | 18.66 | 19.09 | 3,732,793 | +0.25(+1.34%) |
Aug 01, 2008 | 18.80 | 19.14 | 18.71 | 18.84 | 3,036,117 | +0.03(+0.18%) |
Jul 31, 2008 | 18.77 | 19.09 | 18.65 | 18.81 | 2,709,738 | -0.10(-0.52%) |
Jul 30, 2008 | 18.68 | 19.03 | 18.64 | 18.91 | 3,903,548 | +0.32(+1.74%) |
Jul 29, 2008 | 18.58 | 18.64 | 18.26 | 18.58 | 3,612,320 | +0.38(+2.06%) |
Jul 28, 2008 | 18.31 | 18.38 | 18.21 | 18.21 | 2,480,551 | -0.09(-0.51%) |
Jul 25, 2008 | 18.45 | 18.57 | 18.19 | 18.30 | 3,161,581 | -0.08(-0.42%) |
Jul 24, 2008 | 18.85 | 18.94 | 18.33 | 18.38 | 3,851,463 | -0.56(-2.95%) |
Jul 23, 2008 | 18.69 | 19.18 | 18.58 | 18.94 | 3,741,269 | +0.30(+1.63%) |
Jul 22, 2008 | 18.38 | 18.65 | 18.31 | 18.63 | 2,994,595 | +0.16(+0.85%) |
Jul 21, 2008 | 18.58 | 18.72 | 18.23 | 18.48 | 3,935,020 | -0.04(-0.21%) |
Jul 18, 2008 | 18.63 | 18.73 | 18.03 | 18.51 | 5,701,737 | -0.26(-1.36%) |
Jul 17, 2008 | 18.30 | 18.78 | 18.07 | 18.77 | 5,399,961 | +0.46(+2.54%) |
Jul 16, 2008 | 17.70 | 18.34 | 17.70 | 18.31 | 6,134,406 | +0.32(+1.80%) |
Jul 15, 2008 | 17.96 | 18.22 | 17.38 | 17.98 | 6,164,842 | -0.27(-1.50%) |
Jul 14, 2008 | 18.34 | 18.59 | 17.99 | 18.25 | 4,799,392 | -0.04(-0.21%) |
Jul 11, 2008 | 18.94 | 18.98 | 18.16 | 18.29 | 9,091,228 | -0.80(-4.18%) |
Jul 10, 2008 | 19.54 | 19.54 | 18.92 | 19.09 | 4,732,329 | -0.55(-2.82%) |
Jul 09, 2008 | 19.42 | 19.78 | 19.26 | 19.64 | 4,800,719 | +0.23(+1.19%) |
Jul 08, 2008 | 19.34 | 19.52 | 18.89 | 19.41 | 4,532,784 | +0.01(+0.07%) |
Jul 07, 2008 | 19.63 | 19.69 | 19.26 | 19.40 | 3,781,492 | -0.13(-0.68%) |
Jul 04, 2008 | 19.23 | 19.71 | 19.16 | 19.53 | 3,026,480 | +0.00(+0.00%) |
Jul 03, 2008 | 19.23 | 19.71 | 19.16 | 19.53 | 3,026,480 | +0.42(+2.21%) |
Jul 02, 2008 | 19.74 | 19.81 | 18.93 | 19.11 | 5,628,778 | -0.56(-2.84%) |