Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 20.71 | 21.23 | 20.59 | 21.17 | 2,918,049 | +0.50(+2.42%) |
Sep 29, 2008 | 21.40 | 21.51 | 20.41 | 20.67 | 4,354,209 | -0.91(-4.23%) |
Sep 26, 2008 | 21.34 | 21.68 | 21.21 | 21.58 | 0 | +0.08(+0.39%) |
Sep 25, 2008 | 21.43 | 21.70 | 21.22 | 21.50 | 3,316,376 | +0.10(+0.48%) |
Sep 24, 2008 | 21.09 | 21.54 | 20.93 | 21.40 | 3,857,434 | +0.31(+1.45%) |
Sep 23, 2008 | 21.04 | 21.66 | 21.03 | 21.09 | 2,600,035 | -0.09(-0.44%) |
Sep 22, 2008 | 21.44 | 21.96 | 21.17 | 21.18 | 2,849,132 | -0.43(-2.00%) |
Sep 19, 2008 | 21.90 | 22.61 | 21.38 | 21.62 | 0 | -0.22(-1.03%) |
Sep 18, 2008 | 21.57 | 21.94 | 21.36 | 21.84 | 5,624,290 | +0.45(+2.10%) |
Sep 17, 2008 | 22.13 | 22.13 | 21.39 | 21.39 | 6,285,472 | -0.80(-3.61%) |
Sep 16, 2008 | 22.48 | 22.68 | 21.88 | 22.19 | 6,250,499 | -0.55(-2.41%) |
Sep 15, 2008 | 22.43 | 23.05 | 22.39 | 22.74 | 4,843,404 | +0.08(+0.36%) |
Sep 12, 2008 | 22.19 | 22.66 | 22.19 | 22.66 | 0 | +0.25(+1.12%) |
Sep 11, 2008 | 21.96 | 22.41 | 21.71 | 22.41 | 3,991,518 | +0.38(+1.73%) |
Sep 10, 2008 | 22.10 | 22.48 | 22.01 | 22.03 | 4,412,421 | -0.19(-0.84%) |
Sep 09, 2008 | 22.80 | 23.05 | 22.08 | 22.21 | 7,288,624 | -0.58(-2.55%) |
Sep 08, 2008 | 22.52 | 22.84 | 22.01 | 22.80 | 7,567,501 | +0.41(+1.84%) |
Sep 05, 2008 | 21.63 | 22.46 | 21.63 | 22.38 | 0 | +0.75(+3.45%) |
Sep 04, 2008 | 21.99 | 23.22 | 21.52 | 21.64 | 8,530,412 | +0.17(+0.79%) |
Sep 03, 2008 | 20.99 | 21.49 | 20.97 | 21.47 | 3,580,719 | +0.39(+1.83%) |
Sep 02, 2008 | 21.37 | 21.54 | 21.00 | 21.08 | 4,766,790 | -0.03(-0.14%) |
Aug 29, 2008 | 21.16 | 21.45 | 21.11 | 21.11 | 0 | -0.12(-0.56%) |
Aug 28, 2008 | 21.10 | 21.34 | 21.06 | 21.23 | 3,830,651 | +0.21(+1.01%) |
Aug 27, 2008 | 21.04 | 21.29 | 20.94 | 21.02 | 2,061,240 | -0.01(-0.04%) |
Aug 26, 2008 | 21.13 | 21.28 | 21.02 | 21.03 | 2,404,609 | -0.14(-0.68%) |
Aug 25, 2008 | 21.40 | 21.40 | 21.05 | 21.17 | 2,371,274 | -0.22(-1.05%) |
Aug 22, 2008 | 21.36 | 21.49 | 21.27 | 21.40 | 0 | +0.16(+0.76%) |
Aug 21, 2008 | 21.15 | 21.26 | 21.00 | 21.23 | 5,608,518 | -0.06(-0.28%) |
Aug 20, 2008 | 21.43 | 21.64 | 21.26 | 21.29 | 3,129,701 | -0.14(-0.63%) |
Aug 19, 2008 | 21.42 | 21.63 | 21.28 | 21.43 | 4,834,641 | -0.03(-0.14%) |
Aug 18, 2008 | 21.96 | 21.96 | 21.34 | 21.46 | 6,243,862 | -0.59(-2.67%) |
Aug 15, 2008 | 21.66 | 22.07 | 21.66 | 22.05 | 0 | +0.31(+1.42%) |
Aug 14, 2008 | 20.36 | 21.85 | 20.05 | 21.74 | 28,138,586 | +2.67(+13.99%) |
Aug 13, 2008 | 19.22 | 19.36 | 18.83 | 19.07 | 5,307,513 | -0.19(-0.99%) |
Aug 12, 2008 | 19.09 | 19.38 | 18.71 | 19.26 | 4,313,021 | -0.10(-0.50%) |
Aug 11, 2008 | 19.61 | 19.61 | 19.14 | 19.36 | 5,121,244 | -0.32(-1.62%) |
Aug 08, 2008 | 19.40 | 19.88 | 19.40 | 19.68 | 2,708,261 | +0.25(+1.27%) |
Aug 07, 2008 | 19.57 | 19.63 | 19.21 | 19.43 | 2,881,679 | -0.25(-1.27%) |
Aug 06, 2008 | 19.61 | 19.70 | 19.45 | 19.68 | 3,694,561 | +0.06(+0.32%) |
Aug 05, 2008 | 19.16 | 19.87 | 19.10 | 19.62 | 6,038,976 | +0.63(+3.31%) |
Aug 04, 2008 | 18.80 | 19.24 | 18.56 | 18.99 | 3,753,199 | +0.25(+1.34%) |
Aug 01, 2008 | 18.70 | 19.04 | 18.60 | 18.74 | 3,052,714 | +0.03(+0.18%) |
Jul 31, 2008 | 18.66 | 18.98 | 18.55 | 18.71 | 2,724,551 | -0.10(-0.52%) |
Jul 30, 2008 | 18.58 | 18.93 | 18.54 | 18.80 | 3,924,887 | +0.32(+1.74%) |
Jul 29, 2008 | 18.48 | 18.54 | 18.16 | 18.48 | 3,632,068 | +0.37(+2.06%) |
Jul 28, 2008 | 18.21 | 18.28 | 18.11 | 18.11 | 2,494,112 | -0.09(-0.51%) |
Jul 25, 2008 | 18.35 | 18.46 | 18.10 | 18.20 | 3,178,865 | -0.08(-0.42%) |
Jul 24, 2008 | 18.75 | 18.84 | 18.23 | 18.28 | 3,872,518 | -0.56(-2.95%) |
Jul 23, 2008 | 18.59 | 19.07 | 18.48 | 18.83 | 3,761,722 | +0.30(+1.62%) |
Jul 22, 2008 | 18.28 | 18.55 | 18.21 | 18.53 | 3,010,965 | +0.16(+0.85%) |
Jul 21, 2008 | 18.48 | 18.62 | 18.13 | 18.38 | 3,956,532 | -0.04(-0.21%) |
Jul 18, 2008 | 18.53 | 18.63 | 17.93 | 18.41 | 5,732,907 | -0.25(-1.36%) |
Jul 17, 2008 | 18.20 | 18.68 | 17.97 | 18.67 | 5,429,481 | +0.46(+2.54%) |
Jul 16, 2008 | 17.60 | 18.24 | 17.60 | 18.21 | 6,167,941 | +0.32(+1.80%) |
Jul 15, 2008 | 17.86 | 18.12 | 17.29 | 17.88 | 6,198,544 | -0.27(-1.49%) |
Jul 14, 2008 | 18.24 | 18.49 | 17.90 | 18.15 | 4,825,629 | -0.04(-0.21%) |
Jul 11, 2008 | 18.84 | 18.88 | 18.07 | 18.19 | 9,140,927 | -0.79(-4.18%) |
Jul 10, 2008 | 19.43 | 19.43 | 18.82 | 18.99 | 4,758,199 | -0.55(-2.82%) |
Jul 09, 2008 | 19.31 | 19.67 | 19.16 | 19.54 | 4,826,963 | +0.23(+1.19%) |
Jul 08, 2008 | 19.23 | 19.41 | 18.79 | 19.31 | 4,557,563 | +0.01(+0.07%) |
Jul 07, 2008 | 19.52 | 19.58 | 19.15 | 19.30 | 3,802,165 | -0.13(-0.68%) |
Jul 04, 2008 | 19.13 | 19.60 | 19.05 | 19.43 | 3,043,025 | +0.00(+0.00%) |
Jul 03, 2008 | 19.13 | 19.60 | 19.05 | 19.43 | 3,043,025 | +0.42(+2.21%) |
Jul 02, 2008 | 19.63 | 19.70 | 18.82 | 19.01 | 5,659,549 | -0.56(-2.84%) |