Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 18.49 | 18.96 | 18.02 | 18.77 | 6,620,003 | +0.71(+3.93%) |
Sep 29, 2008 | 18.63 | 18.99 | 17.62 | 18.06 | 11,093,137 | -0.95(-5.00%) |
Sep 26, 2008 | 18.84 | 19.27 | 18.69 | 19.01 | 0 | -0.21(-1.08%) |
Sep 25, 2008 | 19.62 | 19.92 | 19.14 | 19.22 | 9,311,861 | -0.20(-1.01%) |
Sep 24, 2008 | 20.87 | 20.87 | 19.27 | 19.42 | 14,105,772 | -1.19(-5.75%) |
Sep 23, 2008 | 21.01 | 21.67 | 20.45 | 20.60 | 7,773,904 | -0.54(-2.56%) |
Sep 22, 2008 | 22.01 | 22.01 | 20.62 | 21.14 | 9,584,963 | -0.96(-4.33%) |
Sep 19, 2008 | 23.19 | 24.10 | 21.88 | 22.10 | 0 | +0.13(+0.59%) |
Sep 18, 2008 | 20.74 | 22.11 | 20.02 | 21.97 | 14,519,782 | +1.65(+8.11%) |
Sep 17, 2008 | 21.19 | 21.38 | 20.18 | 20.32 | 9,463,074 | -1.29(-5.97%) |
Sep 16, 2008 | 20.35 | 21.96 | 19.95 | 21.61 | 9,424,927 | +0.54(+2.57%) |
Sep 15, 2008 | 21.47 | 22.32 | 20.93 | 21.07 | 10,908,053 | -1.12(-5.05%) |
Sep 12, 2008 | 22.74 | 22.74 | 21.79 | 22.19 | 8,929,272 | -0.95(-4.11%) |
Sep 11, 2008 | 22.29 | 23.23 | 22.17 | 23.14 | 9,297,712 | +0.36(+1.60%) |
Sep 10, 2008 | 22.38 | 23.06 | 22.14 | 22.78 | 7,794,798 | +0.47(+2.10%) |
Sep 09, 2008 | 22.41 | 23.44 | 22.13 | 22.31 | 12,577,568 | -0.19(-0.84%) |
Sep 08, 2008 | 21.93 | 22.82 | 21.53 | 22.50 | 10,386,467 | +1.29(+6.08%) |
Sep 05, 2008 | 20.48 | 21.33 | 20.24 | 21.21 | 0 | +0.37(+1.78%) |
Sep 04, 2008 | 21.28 | 21.33 | 20.49 | 20.84 | 9,026,217 | -0.87(-4.02%) |
Sep 03, 2008 | 20.46 | 21.89 | 20.46 | 21.71 | 9,399,576 | +1.13(+5.47%) |
Sep 02, 2008 | 20.70 | 21.69 | 20.45 | 20.58 | 7,387,054 | +0.33(+1.61%) |
Aug 29, 2008 | 19.79 | 20.41 | 19.55 | 20.26 | 0 | +0.28(+1.40%) |
Aug 28, 2008 | 19.49 | 19.99 | 19.28 | 19.98 | 4,654,393 | +0.74(+3.86%) |
Aug 27, 2008 | 19.15 | 19.36 | 18.73 | 19.23 | 3,058,831 | +0.08(+0.41%) |
Aug 26, 2008 | 18.68 | 19.21 | 18.56 | 19.16 | 3,085,801 | +0.21(+1.10%) |
Aug 25, 2008 | 19.36 | 19.42 | 18.82 | 18.95 | 3,299,461 | -0.53(-2.74%) |
Aug 22, 2008 | 19.29 | 19.52 | 18.93 | 19.48 | 0 | +0.55(+2.92%) |
Aug 21, 2008 | 18.69 | 19.07 | 18.33 | 18.93 | 5,408,226 | +0.08(+0.41%) |
Aug 20, 2008 | 19.14 | 19.33 | 18.69 | 18.85 | 6,653,995 | -0.40(-2.06%) |
Aug 19, 2008 | 19.96 | 20.07 | 19.03 | 19.25 | 8,021,472 | -0.91(-4.52%) |
Aug 18, 2008 | 20.59 | 20.66 | 19.99 | 20.16 | 6,556,836 | -0.38(-1.87%) |
Aug 15, 2008 | 19.60 | 20.87 | 19.57 | 20.54 | 0 | +0.86(+4.37%) |
Aug 14, 2008 | 19.22 | 20.36 | 19.22 | 19.68 | 8,048,879 | +0.35(+1.79%) |
Aug 13, 2008 | 20.02 | 20.02 | 19.05 | 19.34 | 8,367,546 | -0.81(-4.04%) |
Aug 12, 2008 | 20.57 | 21.12 | 20.09 | 20.15 | 8,814,954 | -0.60(-2.89%) |
Aug 11, 2008 | 19.12 | 21.76 | 19.12 | 20.75 | 13,321,837 | +1.48(+7.67%) |
Aug 08, 2008 | 18.26 | 19.47 | 18.09 | 19.27 | 7,274,083 | +1.05(+5.75%) |
Aug 07, 2008 | 18.45 | 18.95 | 18.22 | 18.22 | 6,688,058 | -0.64(-3.38%) |
Aug 06, 2008 | 18.93 | 18.96 | 18.45 | 18.86 | 9,059,802 | -0.21(-1.09%) |
Aug 05, 2008 | 18.55 | 19.17 | 18.55 | 19.07 | 10,532,753 | +0.71(+3.87%) |
Aug 04, 2008 | 18.84 | 19.08 | 18.21 | 18.36 | 6,428,208 | -0.48(-2.52%) |
Aug 01, 2008 | 18.83 | 18.95 | 18.24 | 18.84 | 5,712,745 | +0.12(+0.63%) |
Jul 31, 2008 | 18.52 | 19.54 | 18.52 | 18.72 | 7,508,083 | -0.29(-1.54%) |
Jul 30, 2008 | 19.02 | 19.63 | 18.58 | 19.01 | 6,457,642 | +0.10(+0.52%) |
Jul 29, 2008 | 18.91 | 19.13 | 18.26 | 18.91 | 6,792,324 | +0.59(+3.20%) |
Jul 28, 2008 | 18.99 | 19.01 | 18.29 | 18.33 | 5,252,434 | -0.52(-2.76%) |
Jul 25, 2008 | 18.86 | 19.64 | 18.78 | 18.85 | 6,455,584 | -0.13(-0.69%) |
Jul 24, 2008 | 19.96 | 20.11 | 18.86 | 18.98 | 7,056,469 | -0.96(-4.80%) |
Jul 23, 2008 | 18.71 | 20.45 | 18.59 | 19.94 | 12,955,730 | +0.89(+4.69%) |
Jul 22, 2008 | 18.53 | 19.06 | 17.73 | 19.04 | 11,600,321 | +0.32(+1.70%) |
Jul 21, 2008 | 19.49 | 19.78 | 18.69 | 18.73 | 5,745,221 | -0.83(-4.26%) |
Jul 18, 2008 | 20.03 | 20.03 | 18.97 | 19.56 | 7,977,659 | +0.09(+0.47%) |
Jul 17, 2008 | 18.68 | 19.55 | 18.11 | 19.47 | 7,797,690 | +0.85(+4.58%) |
Jul 16, 2008 | 17.40 | 18.83 | 17.25 | 18.61 | 7,390,473 | +1.21(+6.96%) |
Jul 15, 2008 | 17.66 | 17.89 | 16.72 | 17.40 | 12,785,422 | -0.41(-2.30%) |
Jul 14, 2008 | 18.12 | 18.26 | 17.47 | 17.81 | 9,696,951 | -0.02(-0.11%) |
Jul 11, 2008 | 18.22 | 18.44 | 17.59 | 17.83 | 18,032,426 | -0.74(-4.00%) |
Jul 10, 2008 | 19.38 | 19.64 | 18.03 | 18.58 | 18,693,700 | -1.77(-8.71%) |
Jul 09, 2008 | 21.16 | 21.16 | 20.23 | 20.35 | 6,407,697 | -0.85(-4.00%) |
Jul 08, 2008 | 20.61 | 21.30 | 20.31 | 21.19 | 8,312,262 | +0.78(+3.83%) |
Jul 07, 2008 | 20.11 | 20.77 | 20.11 | 20.41 | 7,670,381 | +0.40(+2.02%) |
Jul 04, 2008 | 19.96 | 20.63 | 19.68 | 20.01 | 5,768,118 | +0.00(+0.00%) |
Jul 03, 2008 | 19.96 | 20.63 | 19.68 | 20.01 | 5,768,118 | +0.18(+0.89%) |
Jul 02, 2008 | 20.04 | 20.50 | 19.83 | 19.83 | 7,403,046 | -0.18(-0.88%) |