Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 18.27 | 18.38 | 17.78 | 18.32 | 1,298,431 | +1.11(+6.45%) |
Sep 29, 2008 | 18.59 | 18.59 | 16.98 | 17.21 | 2,388,068 | -2.36(-12.06%) |
Sep 26, 2008 | 19.53 | 19.62 | 19.29 | 19.57 | 0 | -0.41(-2.05%) |
Sep 25, 2008 | 19.88 | 20.10 | 19.83 | 19.98 | 808,022 | +0.85(+4.43%) |
Sep 24, 2008 | 19.53 | 19.53 | 19.05 | 19.13 | 1,280,884 | -0.19(-0.97%) |
Sep 23, 2008 | 19.89 | 20.00 | 19.27 | 19.32 | 681,852 | -0.60(-3.04%) |
Sep 22, 2008 | 20.61 | 20.61 | 19.82 | 19.92 | 1,426,148 | -0.80(-3.86%) |
Sep 19, 2008 | 20.12 | 20.86 | 19.82 | 20.72 | 0 | +1.25(+6.40%) |
Sep 18, 2008 | 19.33 | 19.64 | 18.67 | 19.47 | 3,913,747 | +0.48(+2.53%) |
Sep 17, 2008 | 19.52 | 19.62 | 18.87 | 18.99 | 2,589,219 | -0.93(-4.66%) |
Sep 16, 2008 | 19.73 | 19.92 | 19.23 | 19.92 | 4,273,296 | +0.26(+1.30%) |
Sep 15, 2008 | 19.79 | 19.87 | 19.55 | 19.67 | 1,668,664 | -0.83(-4.03%) |
Sep 12, 2008 | 20.26 | 20.57 | 20.16 | 20.49 | 627,756 | +0.01(+0.07%) |
Sep 11, 2008 | 19.96 | 20.51 | 19.89 | 20.48 | 934,794 | -0.17(-0.85%) |
Sep 10, 2008 | 20.80 | 20.90 | 20.55 | 20.65 | 1,010,945 | +0.02(+0.10%) |
Sep 09, 2008 | 21.00 | 21.12 | 20.63 | 20.63 | 1,089,234 | -0.56(-2.66%) |
Sep 08, 2008 | 21.33 | 21.33 | 20.89 | 21.20 | 994,647 | +0.08(+0.38%) |
Sep 05, 2008 | 20.94 | 21.13 | 20.76 | 21.12 | 0 | +0.07(+0.35%) |
Sep 04, 2008 | 21.51 | 21.58 | 21.00 | 21.04 | 1,370,900 | -0.77(-3.54%) |
Sep 03, 2008 | 21.86 | 22.01 | 21.64 | 21.82 | 1,122,756 | -0.31(-1.40%) |
Sep 02, 2008 | 22.40 | 22.46 | 22.02 | 22.13 | 928,429 | +0.34(+1.57%) |
Aug 29, 2008 | 22.01 | 22.18 | 21.78 | 21.78 | 0 | -0.50(-2.23%) |
Aug 28, 2008 | 22.19 | 22.37 | 22.15 | 22.28 | 646,043 | +0.31(+1.41%) |
Aug 27, 2008 | 21.93 | 22.01 | 21.78 | 21.97 | 389,304 | +0.33(+1.52%) |
Aug 26, 2008 | 21.70 | 21.88 | 21.56 | 21.64 | 592,167 | -0.15(-0.68%) |
Aug 25, 2008 | 22.15 | 22.16 | 21.74 | 21.79 | 507,379 | -0.50(-2.26%) |
Aug 22, 2008 | 22.19 | 22.34 | 22.12 | 22.29 | 413,115 | +0.10(+0.45%) |
Aug 21, 2008 | 21.98 | 22.24 | 21.96 | 22.19 | 480,568 | +0.13(+0.58%) |
Aug 20, 2008 | 22.09 | 22.24 | 21.91 | 22.07 | 901,694 | -0.15(-0.67%) |
Aug 19, 2008 | 22.29 | 22.33 | 22.09 | 22.21 | 481,071 | -0.43(-1.90%) |
Aug 18, 2008 | 22.85 | 22.94 | 22.54 | 22.64 | 623,847 | -0.15(-0.65%) |
Aug 15, 2008 | 22.71 | 22.85 | 22.62 | 22.79 | 0 | +0.02(+0.09%) |
Aug 14, 2008 | 22.60 | 22.89 | 22.60 | 22.77 | 683,009 | -0.34(-1.45%) |
Aug 13, 2008 | 23.05 | 23.16 | 22.80 | 23.11 | 672,993 | -0.20(-0.86%) |
Aug 12, 2008 | 23.37 | 23.38 | 23.15 | 23.31 | 662,068 | +0.09(+0.38%) |
Aug 11, 2008 | 23.08 | 23.36 | 23.05 | 23.22 | 836,984 | +0.26(+1.11%) |
Aug 08, 2008 | 22.42 | 23.05 | 22.42 | 22.97 | 1,490,672 | +0.22(+0.95%) |
Aug 07, 2008 | 23.00 | 23.13 | 22.68 | 22.75 | 912,128 | -0.54(-2.31%) |
Aug 06, 2008 | 23.04 | 23.32 | 22.97 | 23.29 | 543,049 | +0.24(+1.05%) |
Aug 05, 2008 | 22.74 | 23.05 | 22.64 | 23.05 | 623,626 | +0.86(+3.88%) |
Aug 04, 2008 | 22.21 | 22.38 | 22.06 | 22.19 | 601,640 | +0.34(+1.54%) |
Aug 01, 2008 | 22.02 | 22.02 | 21.77 | 21.85 | 1,770,635 | -0.52(-2.31%) |
Jul 31, 2008 | 22.43 | 22.60 | 22.33 | 22.37 | 1,012,720 | +0.11(+0.51%) |
Jul 30, 2008 | 22.31 | 22.36 | 22.08 | 22.25 | 1,207,156 | -0.32(-1.43%) |
Jul 29, 2008 | 22.58 | 22.58 | 22.27 | 22.58 | 626,170 | +0.41(+1.85%) |
Jul 28, 2008 | 22.59 | 22.66 | 22.15 | 22.17 | 784,134 | -0.60(-2.63%) |
Jul 25, 2008 | 22.97 | 23.04 | 22.67 | 22.76 | 1,281,726 | -0.42(-1.80%) |
Jul 24, 2008 | 23.52 | 23.54 | 23.11 | 23.18 | 1,490,190 | -0.43(-1.82%) |
Jul 23, 2008 | 23.65 | 23.75 | 23.42 | 23.61 | 1,173,927 | -0.14(-0.59%) |
Jul 22, 2008 | 23.11 | 24.33 | 23.06 | 23.75 | 1,031,392 | +0.30(+1.29%) |
Jul 21, 2008 | 23.54 | 23.61 | 23.28 | 23.45 | 640,820 | +0.07(+0.32%) |
Jul 18, 2008 | 23.42 | 23.47 | 23.19 | 23.38 | 904,728 | +0.15(+0.67%) |
Jul 17, 2008 | 22.95 | 23.22 | 22.73 | 23.22 | 1,429,460 | +0.93(+4.19%) |
Jul 16, 2008 | 21.73 | 22.31 | 21.66 | 22.29 | 1,609,143 | +0.36(+1.66%) |
Jul 15, 2008 | 21.85 | 22.15 | 21.66 | 21.92 | 1,599,196 | -0.05(-0.24%) |
Jul 14, 2008 | 22.25 | 22.25 | 21.86 | 21.98 | 2,064,456 | +1.06(+5.04%) |
Jul 11, 2008 | 20.75 | 21.14 | 20.60 | 20.92 | 3,201,243 | -1.04(-4.74%) |
Jul 10, 2008 | 21.81 | 22.01 | 21.70 | 21.96 | 1,334,215 | +0.08(+0.37%) |
Jul 09, 2008 | 22.48 | 22.49 | 21.85 | 21.88 | 1,601,288 | -0.10(-0.46%) |
Jul 08, 2008 | 21.66 | 22.02 | 21.54 | 21.99 | 1,599,371 | +0.09(+0.40%) |
Jul 07, 2008 | 22.01 | 22.25 | 21.74 | 21.90 | 1,432,821 | +0.09(+0.40%) |
Jul 04, 2008 | 21.80 | 22.00 | 21.58 | 21.81 | 2,984,653 | +0.00(+0.00%) |
Jul 03, 2008 | 21.80 | 22.00 | 21.58 | 21.81 | 2,984,653 | +0.00(+0.00%) |
Jul 02, 2008 | 22.45 | 22.45 | 21.77 | 21.81 | 844,746 | -0.82(-3.62%) |