Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 20.43 | 20.94 | 20.32 | 20.89 | 2,957,806 | +0.49(+2.42%) |
Sep 29, 2008 | 21.11 | 21.22 | 20.13 | 20.39 | 4,413,533 | -0.90(-4.23%) |
Sep 26, 2008 | 21.05 | 21.39 | 20.92 | 21.29 | 0 | +0.08(+0.39%) |
Sep 25, 2008 | 21.14 | 21.41 | 20.94 | 21.21 | 3,361,560 | +0.10(+0.48%) |
Sep 24, 2008 | 20.80 | 21.25 | 20.65 | 21.11 | 3,909,990 | +0.30(+1.45%) |
Sep 23, 2008 | 20.76 | 21.37 | 20.75 | 20.81 | 2,635,459 | -0.09(-0.44%) |
Sep 22, 2008 | 21.15 | 21.67 | 20.88 | 20.90 | 2,887,950 | -0.43(-2.00%) |
Sep 19, 2008 | 21.61 | 22.30 | 21.10 | 21.33 | 0 | -0.22(-1.03%) |
Sep 18, 2008 | 21.28 | 21.64 | 21.07 | 21.55 | 5,700,918 | +0.44(+2.10%) |
Sep 17, 2008 | 21.84 | 21.84 | 21.10 | 21.10 | 6,371,109 | -0.79(-3.61%) |
Sep 16, 2008 | 22.18 | 22.38 | 21.58 | 21.89 | 6,335,659 | -0.54(-2.41%) |
Sep 15, 2008 | 22.13 | 22.74 | 22.09 | 22.43 | 4,909,394 | +0.08(+0.36%) |
Sep 12, 2008 | 21.89 | 22.36 | 21.89 | 22.35 | 0 | +0.25(+1.12%) |
Sep 11, 2008 | 21.67 | 22.11 | 21.42 | 22.11 | 4,045,900 | +0.38(+1.73%) |
Sep 10, 2008 | 21.80 | 22.18 | 21.71 | 21.73 | 4,472,538 | -0.18(-0.84%) |
Sep 09, 2008 | 22.50 | 22.74 | 21.78 | 21.92 | 7,387,928 | -0.57(-2.55%) |
Sep 08, 2008 | 22.22 | 22.53 | 21.71 | 22.49 | 7,670,605 | +0.41(+1.84%) |
Sep 05, 2008 | 21.34 | 22.16 | 21.34 | 22.08 | 0 | +0.74(+3.45%) |
Sep 04, 2008 | 21.70 | 22.91 | 21.23 | 21.35 | 8,646,636 | +0.17(+0.79%) |
Sep 03, 2008 | 20.71 | 21.20 | 20.69 | 21.18 | 3,629,505 | +0.38(+1.83%) |
Sep 02, 2008 | 21.09 | 21.25 | 20.71 | 20.80 | 4,831,735 | -0.03(-0.14%) |
Aug 29, 2008 | 20.87 | 21.16 | 20.83 | 20.83 | 0 | -0.12(-0.56%) |
Aug 28, 2008 | 20.82 | 21.05 | 20.78 | 20.94 | 3,882,842 | +0.21(+1.01%) |
Aug 27, 2008 | 20.76 | 21.00 | 20.66 | 20.74 | 2,089,323 | -0.01(-0.04%) |
Aug 26, 2008 | 20.84 | 20.99 | 20.74 | 20.74 | 2,437,371 | -0.14(-0.68%) |
Aug 25, 2008 | 21.12 | 21.12 | 20.77 | 20.89 | 2,403,581 | -0.22(-1.05%) |
Aug 22, 2008 | 21.07 | 21.20 | 20.99 | 21.11 | 0 | +0.16(+0.76%) |
Aug 21, 2008 | 20.87 | 20.97 | 20.71 | 20.95 | 5,684,932 | -0.06(-0.28%) |
Aug 20, 2008 | 21.15 | 21.35 | 20.97 | 21.01 | 3,172,342 | -0.13(-0.63%) |
Aug 19, 2008 | 21.13 | 21.34 | 20.99 | 21.14 | 4,900,511 | -0.03(-0.14%) |
Aug 18, 2008 | 21.67 | 21.67 | 21.06 | 21.17 | 6,328,932 | -0.58(-2.67%) |
Aug 15, 2008 | 21.37 | 21.78 | 21.37 | 21.75 | 0 | +0.31(+1.42%) |
Aug 14, 2008 | 20.09 | 21.55 | 19.78 | 21.45 | 28,521,962 | +2.63(+13.99%) |
Aug 13, 2008 | 18.96 | 19.09 | 18.58 | 18.81 | 5,379,826 | -0.19(-0.99%) |
Aug 12, 2008 | 18.83 | 19.12 | 18.45 | 19.00 | 4,371,784 | -0.10(-0.50%) |
Aug 11, 2008 | 19.35 | 19.35 | 18.88 | 19.10 | 5,191,019 | -0.31(-1.62%) |
Aug 08, 2008 | 19.14 | 19.61 | 19.14 | 19.41 | 2,745,160 | +0.24(+1.27%) |
Aug 07, 2008 | 19.30 | 19.36 | 18.95 | 19.17 | 2,920,941 | -0.25(-1.27%) |
Aug 06, 2008 | 19.35 | 19.44 | 19.19 | 19.42 | 3,744,898 | +0.06(+0.32%) |
Aug 05, 2008 | 18.91 | 19.61 | 18.85 | 19.35 | 6,121,254 | +0.62(+3.31%) |
Aug 04, 2008 | 18.55 | 18.98 | 18.31 | 18.74 | 3,804,335 | +0.25(+1.34%) |
Aug 01, 2008 | 18.45 | 18.78 | 18.35 | 18.49 | 3,094,306 | +0.03(+0.18%) |
Jul 31, 2008 | 18.41 | 18.73 | 18.30 | 18.45 | 2,761,672 | -0.10(-0.52%) |
Jul 30, 2008 | 18.33 | 18.67 | 18.29 | 18.55 | 3,978,362 | +0.32(+1.74%) |
Jul 29, 2008 | 18.23 | 18.29 | 17.92 | 18.23 | 3,681,553 | +0.37(+2.06%) |
Jul 28, 2008 | 17.97 | 18.04 | 17.86 | 17.86 | 2,528,093 | -0.09(-0.51%) |
Jul 25, 2008 | 18.11 | 18.22 | 17.85 | 17.96 | 3,222,176 | -0.08(-0.42%) |
Jul 24, 2008 | 18.50 | 18.59 | 17.98 | 18.03 | 3,925,279 | -0.55(-2.95%) |
Jul 23, 2008 | 18.34 | 18.81 | 18.23 | 18.58 | 3,812,973 | +0.30(+1.62%) |
Jul 22, 2008 | 18.04 | 18.30 | 17.96 | 18.28 | 3,051,988 | +0.15(+0.85%) |
Jul 21, 2008 | 18.23 | 18.37 | 17.89 | 18.13 | 4,010,438 | -0.04(-0.21%) |
Jul 18, 2008 | 18.28 | 18.38 | 17.69 | 18.17 | 5,811,016 | -0.25(-1.36%) |
Jul 17, 2008 | 17.95 | 18.43 | 17.73 | 18.42 | 5,503,456 | +0.46(+2.54%) |
Jul 16, 2008 | 17.37 | 17.99 | 17.37 | 17.96 | 6,251,977 | +0.32(+1.80%) |
Jul 15, 2008 | 17.62 | 17.88 | 17.05 | 17.64 | 6,282,996 | -0.27(-1.50%) |
Jul 14, 2008 | 18.00 | 18.24 | 17.66 | 17.91 | 4,891,376 | -0.04(-0.21%) |
Jul 11, 2008 | 18.58 | 18.63 | 17.82 | 17.95 | 9,265,469 | -0.78(-4.18%) |
Jul 10, 2008 | 19.17 | 19.17 | 18.56 | 18.73 | 4,823,028 | -0.54(-2.82%) |
Jul 09, 2008 | 19.05 | 19.41 | 18.90 | 19.27 | 4,892,728 | +0.23(+1.19%) |
Jul 08, 2008 | 18.97 | 19.15 | 18.53 | 19.05 | 4,619,658 | +0.01(+0.07%) |
Jul 07, 2008 | 19.26 | 19.32 | 18.89 | 19.04 | 3,853,968 | -0.13(-0.68%) |
Jul 04, 2008 | 18.87 | 19.34 | 18.80 | 19.17 | 3,084,485 | +0.00(+0.00%) |
Jul 03, 2008 | 18.87 | 19.34 | 18.80 | 19.17 | 3,084,485 | +0.41(+2.21%) |
Jul 02, 2008 | 19.37 | 19.44 | 18.57 | 18.75 | 5,736,658 | -0.55(-2.84%) |