Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.75 | 18.10 | 17.13 | 17.80 | 10,392,544 | +0.26(+1.49%) |
Sep 29, 2008 | 18.28 | 18.49 | 17.38 | 17.54 | 9,443,430 | -0.99(-5.33%) |
Sep 26, 2008 | 18.17 | 18.63 | 18.02 | 18.53 | 0 | +0.06(+0.32%) |
Sep 25, 2008 | 19.09 | 19.21 | 18.38 | 18.47 | 13,691,251 | -0.48(-2.54%) |
Sep 24, 2008 | 19.68 | 19.70 | 18.84 | 18.95 | 10,057,458 | -0.76(-3.85%) |
Sep 23, 2008 | 20.34 | 20.43 | 19.65 | 19.71 | 7,726,930 | -0.62(-3.04%) |
Sep 22, 2008 | 21.16 | 21.35 | 20.25 | 20.33 | 5,964,783 | -1.09(-5.10%) |
Sep 19, 2008 | 21.46 | 21.98 | 20.48 | 21.42 | 0 | +0.14(+0.67%) |
Sep 18, 2008 | 20.36 | 21.29 | 20.00 | 21.28 | 7,289,347 | +0.99(+4.87%) |
Sep 17, 2008 | 20.70 | 21.02 | 20.26 | 20.29 | 7,532,071 | -0.68(-3.23%) |
Sep 16, 2008 | 20.13 | 21.24 | 20.09 | 20.97 | 8,323,048 | +0.27(+1.29%) |
Sep 15, 2008 | 20.28 | 21.28 | 20.15 | 20.70 | 6,108,699 | -0.08(-0.37%) |
Sep 12, 2008 | 21.08 | 21.08 | 20.68 | 20.77 | 8,516,185 | -0.57(-2.69%) |
Sep 11, 2008 | 20.56 | 21.37 | 20.33 | 21.35 | 7,299,727 | +0.59(+2.84%) |
Sep 10, 2008 | 20.79 | 21.07 | 20.56 | 20.76 | 5,669,920 | +0.01(+0.03%) |
Sep 09, 2008 | 21.25 | 21.41 | 20.75 | 20.75 | 7,109,944 | -0.49(-2.29%) |
Sep 08, 2008 | 20.42 | 21.26 | 20.38 | 21.24 | 8,673,573 | +1.06(+5.25%) |
Sep 05, 2008 | 19.88 | 20.24 | 19.67 | 20.18 | 0 | +0.19(+0.93%) |
Sep 04, 2008 | 20.42 | 20.44 | 19.94 | 19.99 | 5,179,619 | -0.51(-2.50%) |
Sep 03, 2008 | 20.48 | 20.64 | 20.30 | 20.51 | 9,166,008 | +0.03(+0.13%) |
Sep 02, 2008 | 19.65 | 20.51 | 19.65 | 20.48 | 8,828,376 | +1.00(+5.13%) |
Aug 29, 2008 | 19.80 | 20.00 | 19.47 | 19.48 | 3,683,845 | -0.51(-2.54%) |
Aug 28, 2008 | 19.33 | 20.01 | 19.23 | 19.99 | 4,500,853 | +0.73(+3.80%) |
Aug 27, 2008 | 19.51 | 19.51 | 19.11 | 19.26 | 3,188,005 | -0.19(-0.98%) |
Aug 26, 2008 | 18.84 | 19.52 | 18.72 | 19.45 | 6,842,341 | +0.02(+0.08%) |
Aug 25, 2008 | 19.66 | 19.75 | 19.38 | 19.43 | 3,016,058 | -0.43(-2.14%) |
Aug 22, 2008 | 19.50 | 19.96 | 19.50 | 19.86 | 3,379,165 | +0.44(+2.25%) |
Aug 21, 2008 | 19.15 | 19.50 | 19.11 | 19.42 | 4,632,825 | +0.01(+0.06%) |
Aug 20, 2008 | 19.60 | 19.72 | 19.20 | 19.41 | 3,454,616 | -0.15(-0.75%) |
Aug 19, 2008 | 19.80 | 19.87 | 19.47 | 19.56 | 3,179,101 | -0.32(-1.59%) |
Aug 18, 2008 | 20.52 | 20.53 | 19.75 | 19.87 | 4,191,448 | -0.55(-2.67%) |
Aug 15, 2008 | 19.96 | 20.75 | 19.96 | 20.42 | 0 | +0.01(+0.05%) |
Aug 14, 2008 | 19.93 | 20.57 | 19.65 | 20.41 | 5,978,620 | +0.27(+1.36%) |
Aug 13, 2008 | 20.70 | 20.74 | 19.97 | 20.14 | 6,016,547 | -0.63(-3.02%) |
Aug 12, 2008 | 20.94 | 21.05 | 20.65 | 20.76 | 4,370,027 | -0.35(-1.68%) |
Aug 11, 2008 | 20.87 | 21.37 | 20.64 | 21.12 | 4,261,952 | +0.25(+1.20%) |
Aug 08, 2008 | 19.71 | 20.95 | 19.71 | 20.87 | 6,864,590 | +1.14(+5.76%) |
Aug 07, 2008 | 20.35 | 20.35 | 19.67 | 19.73 | 7,996,307 | -0.75(-3.65%) |
Aug 06, 2008 | 20.75 | 20.77 | 20.28 | 20.48 | 5,237,496 | -0.31(-1.47%) |
Aug 05, 2008 | 19.65 | 20.80 | 19.65 | 20.79 | 7,788,746 | +1.22(+6.22%) |
Aug 04, 2008 | 19.39 | 19.64 | 19.22 | 19.57 | 3,851,389 | +0.27(+1.39%) |
Aug 01, 2008 | 19.69 | 19.79 | 19.22 | 19.30 | 4,169,468 | -0.26(-1.31%) |
Jul 31, 2008 | 19.54 | 19.92 | 19.12 | 19.56 | 7,179,667 | +0.04(+0.20%) |
Jul 30, 2008 | 19.16 | 19.61 | 19.16 | 19.52 | 4,778,020 | +0.50(+2.64%) |
Jul 29, 2008 | 19.02 | 19.17 | 18.38 | 19.02 | 5,670,446 | +0.57(+3.11%) |
Jul 28, 2008 | 18.66 | 18.74 | 18.28 | 18.44 | 8,730,043 | -0.21(-1.14%) |
Jul 25, 2008 | 18.89 | 19.14 | 18.56 | 18.66 | 6,695,766 | -0.11(-0.58%) |
Jul 24, 2008 | 19.60 | 19.61 | 18.67 | 18.77 | 10,027,729 | -0.86(-4.39%) |
Jul 23, 2008 | 19.51 | 19.93 | 19.22 | 19.63 | 5,275,188 | +0.11(+0.56%) |
Jul 22, 2008 | 19.07 | 19.58 | 18.91 | 19.52 | 9,253,553 | +0.40(+2.08%) |
Jul 21, 2008 | 19.27 | 19.52 | 18.72 | 19.12 | 9,291,836 | -0.07(-0.37%) |
Jul 18, 2008 | 18.98 | 19.36 | 18.74 | 19.19 | 13,348,800 | +0.60(+3.23%) |
Jul 17, 2008 | 19.05 | 19.14 | 18.02 | 18.59 | 24,093,618 | -1.32(-6.64%) |
Jul 16, 2008 | 19.29 | 19.98 | 19.17 | 19.91 | 10,161,704 | +0.55(+2.85%) |
Jul 15, 2008 | 19.31 | 19.59 | 18.91 | 19.36 | 9,713,961 | -0.14(-0.73%) |
Jul 14, 2008 | 19.68 | 19.79 | 19.29 | 19.50 | 7,662,620 | +0.02(+0.11%) |
Jul 11, 2008 | 18.84 | 19.74 | 18.74 | 19.48 | 10,024,943 | +0.44(+2.29%) |
Jul 10, 2008 | 19.36 | 19.50 | 19.01 | 19.04 | 9,257,779 | -0.28(-1.44%) |
Jul 09, 2008 | 19.73 | 19.77 | 19.28 | 19.32 | 5,729,068 | -0.43(-2.18%) |
Jul 08, 2008 | 19.30 | 19.79 | 19.30 | 19.75 | 7,079,807 | +0.34(+1.74%) |
Jul 07, 2008 | 19.38 | 19.62 | 19.19 | 19.41 | 7,526,465 | +0.08(+0.42%) |
Jul 04, 2008 | 19.31 | 19.49 | 19.17 | 19.33 | 3,634,405 | +0.00(+0.00%) |
Jul 03, 2008 | 19.31 | 19.49 | 19.17 | 19.33 | 3,634,405 | +0.14(+0.74%) |
Jul 02, 2008 | 19.49 | 19.56 | 19.17 | 19.19 | 8,717,169 | -0.16(-0.82%) |