Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 16.76 | 17.47 | 16.42 | 17.38 | 2,422,906 | +1.03(+6.31%) |
Sep 29, 2008 | 17.46 | 17.47 | 16.14 | 16.35 | 3,106,482 | -1.11(-6.35%) |
Sep 26, 2008 | 17.11 | 17.50 | 16.99 | 17.46 | 0 | -0.11(-0.64%) |
Sep 25, 2008 | 17.46 | 17.85 | 17.38 | 17.57 | 1,460,467 | +0.02(+0.10%) |
Sep 24, 2008 | 17.20 | 17.72 | 16.91 | 17.55 | 1,373,125 | +0.20(+1.15%) |
Sep 23, 2008 | 17.90 | 18.10 | 17.20 | 17.35 | 1,635,322 | -0.52(-2.91%) |
Sep 22, 2008 | 19.09 | 19.19 | 17.71 | 17.87 | 1,925,355 | -1.04(-5.50%) |
Sep 19, 2008 | 19.13 | 20.01 | 18.56 | 18.91 | 0 | +1.06(+5.92%) |
Sep 18, 2008 | 18.03 | 18.51 | 16.62 | 17.85 | 6,362,611 | -0.16(-0.87%) |
Sep 17, 2008 | 20.22 | 20.31 | 17.92 | 18.01 | 4,373,945 | -2.45(-11.98%) |
Sep 16, 2008 | 20.21 | 20.87 | 18.99 | 20.46 | 4,455,331 | +0.29(+1.42%) |
Sep 15, 2008 | 19.49 | 20.85 | 19.21 | 20.18 | 4,257,085 | +0.23(+1.13%) |
Sep 12, 2008 | 19.66 | 20.12 | 19.34 | 19.95 | 0 | +0.00(+0.00%) |
Sep 11, 2008 | 21.54 | 21.54 | 19.71 | 19.95 | 4,060,253 | -1.83(-8.39%) |
Sep 10, 2008 | 21.50 | 21.97 | 21.21 | 21.78 | 987,276 | +0.38(+1.78%) |
Sep 09, 2008 | 21.92 | 22.11 | 21.33 | 21.40 | 2,864,199 | -0.61(-2.76%) |
Sep 08, 2008 | 21.92 | 22.30 | 21.54 | 22.00 | 2,179,115 | +0.16(+0.71%) |
Sep 05, 2008 | 22.15 | 22.21 | 21.14 | 21.85 | 0 | -0.48(-2.13%) |
Sep 04, 2008 | 22.84 | 23.06 | 22.23 | 22.32 | 1,341,574 | -0.79(-3.41%) |
Sep 03, 2008 | 23.24 | 23.29 | 22.80 | 23.11 | 1,238,971 | -0.19(-0.82%) |
Sep 02, 2008 | 23.58 | 23.83 | 23.03 | 23.30 | 1,120,649 | -0.03(-0.15%) |
Aug 29, 2008 | 23.69 | 23.95 | 23.09 | 23.34 | 0 | -0.45(-1.89%) |
Aug 28, 2008 | 23.10 | 23.88 | 22.82 | 23.79 | 795,859 | +0.72(+3.12%) |
Aug 27, 2008 | 22.58 | 23.35 | 22.52 | 23.07 | 969,289 | +0.55(+2.46%) |
Aug 26, 2008 | 22.52 | 22.52 | 21.99 | 22.51 | 1,093,465 | +0.16(+0.74%) |
Aug 25, 2008 | 23.03 | 23.28 | 22.29 | 22.35 | 931,439 | -0.80(-3.44%) |
Aug 22, 2008 | 22.58 | 23.16 | 22.57 | 23.15 | 0 | +0.68(+3.05%) |
Aug 21, 2008 | 22.11 | 22.64 | 21.90 | 22.46 | 951,192 | +0.14(+0.62%) |
Aug 20, 2008 | 22.50 | 22.82 | 21.93 | 22.32 | 1,158,760 | +0.02(+0.08%) |
Aug 19, 2008 | 22.77 | 22.87 | 22.06 | 22.31 | 1,215,588 | -0.63(-2.76%) |
Aug 18, 2008 | 23.81 | 23.81 | 22.73 | 22.94 | 1,287,342 | -0.74(-3.11%) |
Aug 15, 2008 | 23.48 | 23.89 | 23.27 | 23.68 | 0 | +0.34(+1.45%) |
Aug 14, 2008 | 22.68 | 23.62 | 22.68 | 23.34 | 1,232,687 | +0.44(+1.93%) |
Aug 13, 2008 | 23.01 | 23.14 | 22.35 | 22.90 | 1,463,253 | -0.14(-0.60%) |
Aug 12, 2008 | 23.11 | 23.61 | 22.97 | 23.03 | 1,520,331 | -0.24(-1.04%) |
Aug 11, 2008 | 23.06 | 23.91 | 22.60 | 23.28 | 1,630,945 | +0.22(+0.94%) |
Aug 08, 2008 | 21.79 | 23.13 | 21.74 | 23.06 | 1,790,117 | +1.14(+5.22%) |
Aug 07, 2008 | 21.78 | 22.34 | 21.64 | 21.92 | 1,587,283 | -0.02(-0.08%) |
Aug 06, 2008 | 23.82 | 24.19 | 20.59 | 21.93 | 7,100,925 | -1.87(-7.86%) |
Aug 05, 2008 | 24.28 | 25.05 | 23.65 | 23.81 | 3,230,545 | -0.52(-2.14%) |
Aug 04, 2008 | 24.34 | 25.10 | 23.97 | 24.32 | 2,573,464 | +0.27(+1.12%) |
Aug 01, 2008 | 24.12 | 24.28 | 23.57 | 24.06 | 1,212,009 | +0.03(+0.11%) |
Jul 31, 2008 | 23.81 | 24.17 | 23.45 | 24.03 | 2,170,618 | +0.12(+0.51%) |
Jul 30, 2008 | 24.52 | 24.96 | 23.33 | 23.91 | 1,977,978 | -0.49(-1.99%) |
Jul 29, 2008 | 24.39 | 24.39 | 22.77 | 24.39 | 2,633,921 | +1.63(+7.15%) |
Jul 28, 2008 | 23.30 | 23.69 | 22.64 | 22.77 | 1,133,791 | -0.62(-2.67%) |
Jul 25, 2008 | 23.89 | 24.26 | 23.24 | 23.39 | 1,352,679 | -0.28(-1.17%) |
Jul 24, 2008 | 23.89 | 23.98 | 23.56 | 23.67 | 2,777,529 | -0.19(-0.80%) |
Jul 23, 2008 | 22.93 | 24.09 | 22.93 | 23.86 | 2,128,849 | +0.90(+3.92%) |
Jul 22, 2008 | 22.23 | 23.16 | 21.97 | 22.96 | 2,552,347 | +0.54(+2.40%) |
Jul 21, 2008 | 22.64 | 23.16 | 22.21 | 22.42 | 1,149,728 | +0.02(+0.08%) |
Jul 18, 2008 | 22.94 | 23.02 | 22.32 | 22.40 | 1,668,987 | -0.49(-2.16%) |
Jul 17, 2008 | 21.61 | 23.17 | 21.61 | 22.90 | 3,255,388 | +1.41(+6.57%) |
Jul 16, 2008 | 20.31 | 21.62 | 20.08 | 21.48 | 2,159,564 | +1.25(+6.16%) |
Jul 15, 2008 | 20.13 | 20.65 | 19.40 | 20.24 | 2,533,152 | -0.09(-0.43%) |
Jul 14, 2008 | 21.68 | 21.69 | 20.18 | 20.32 | 2,659,587 | -1.31(-6.05%) |
Jul 11, 2008 | 19.98 | 21.77 | 19.98 | 21.63 | 2,767,831 | +1.18(+5.76%) |
Jul 10, 2008 | 20.73 | 20.90 | 20.20 | 20.45 | 1,920,373 | -0.23(-1.09%) |
Jul 09, 2008 | 21.39 | 21.71 | 20.60 | 20.68 | 2,024,611 | -0.65(-3.05%) |
Jul 08, 2008 | 20.80 | 21.92 | 20.35 | 21.33 | 2,807,767 | +0.34(+1.61%) |
Jul 07, 2008 | 21.24 | 21.62 | 20.75 | 20.99 | 4,416,384 | -0.10(-0.49%) |
Jul 04, 2008 | 21.63 | 21.93 | 21.07 | 21.09 | 2,388,662 | +0.00(+0.00%) |
Jul 03, 2008 | 21.63 | 21.93 | 21.07 | 21.09 | 2,388,662 | -0.43(-2.01%) |
Jul 02, 2008 | 21.43 | 22.09 | 21.24 | 21.53 | 3,699,366 | +0.30(+1.43%) |