Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 18.91 | 19.54 | 18.30 | 18.85 | 7,751,888 | +0.34(+1.83%) |
Sep 29, 2008 | 19.79 | 19.79 | 18.14 | 18.51 | 8,804,900 | -1.47(-7.36%) |
Sep 26, 2008 | 20.00 | 20.21 | 19.67 | 19.98 | 0 | -0.20(-1.00%) |
Sep 25, 2008 | 19.57 | 20.41 | 19.51 | 20.18 | 3,341,325 | +0.71(+3.63%) |
Sep 24, 2008 | 19.08 | 19.51 | 18.98 | 19.47 | 3,686,497 | -0.20(-1.02%) |
Sep 23, 2008 | 20.01 | 20.28 | 19.64 | 19.68 | 3,142,811 | -0.33(-1.64%) |
Sep 22, 2008 | 20.33 | 20.61 | 19.95 | 20.00 | 2,725,149 | -0.48(-2.36%) |
Sep 19, 2008 | 21.17 | 22.42 | 19.81 | 20.49 | 0 | +0.70(+3.54%) |
Sep 18, 2008 | 19.82 | 20.12 | 19.24 | 19.78 | 7,127,505 | +0.19(+0.97%) |
Sep 17, 2008 | 20.42 | 20.51 | 19.58 | 19.60 | 8,352,330 | -1.17(-5.62%) |
Sep 16, 2008 | 20.67 | 20.93 | 19.37 | 20.76 | 8,656,679 | -0.06(-0.30%) |
Sep 15, 2008 | 21.01 | 21.53 | 20.76 | 20.83 | 5,463,426 | -0.74(-3.44%) |
Sep 12, 2008 | 21.04 | 21.69 | 21.04 | 21.57 | 4,125,343 | +0.32(+1.52%) |
Sep 11, 2008 | 20.96 | 21.30 | 20.51 | 21.24 | 4,759,620 | +0.21(+0.98%) |
Sep 10, 2008 | 21.01 | 21.64 | 20.78 | 21.04 | 5,337,110 | +0.21(+0.99%) |
Sep 09, 2008 | 22.22 | 22.32 | 20.78 | 20.83 | 7,869,766 | -1.26(-5.70%) |
Sep 08, 2008 | 21.71 | 22.22 | 21.50 | 22.09 | 5,590,680 | +0.63(+2.95%) |
Sep 05, 2008 | 21.85 | 21.99 | 21.27 | 21.46 | 0 | -0.45(-2.05%) |
Sep 04, 2008 | 22.56 | 22.56 | 21.90 | 21.91 | 6,319,460 | -0.66(-2.90%) |
Sep 03, 2008 | 23.16 | 23.32 | 22.56 | 22.56 | 6,534,594 | -0.60(-2.58%) |
Sep 02, 2008 | 23.72 | 23.72 | 22.99 | 23.16 | 4,309,385 | -0.28(-1.18%) |
Aug 29, 2008 | 23.81 | 23.95 | 23.43 | 23.43 | 0 | -0.53(-2.21%) |
Aug 28, 2008 | 23.78 | 23.96 | 23.66 | 23.96 | 2,822,464 | +0.24(+1.02%) |
Aug 27, 2008 | 23.40 | 23.75 | 23.31 | 23.72 | 2,940,940 | +0.29(+1.23%) |
Aug 26, 2008 | 22.92 | 23.46 | 22.63 | 23.43 | 3,274,323 | +0.46(+2.00%) |
Aug 25, 2008 | 23.23 | 23.26 | 22.81 | 22.97 | 3,031,907 | -0.30(-1.31%) |
Aug 22, 2008 | 23.37 | 23.43 | 23.18 | 23.28 | 0 | +0.00(+0.00%) |
Aug 21, 2008 | 22.64 | 23.28 | 22.57 | 23.28 | 3,321,682 | +0.48(+2.12%) |
Aug 20, 2008 | 22.62 | 22.89 | 22.40 | 22.80 | 3,727,658 | +0.16(+0.69%) |
Aug 19, 2008 | 22.34 | 22.70 | 22.29 | 22.64 | 5,578,554 | +0.24(+1.08%) |
Aug 18, 2008 | 22.53 | 22.72 | 22.26 | 22.40 | 4,018,785 | -0.10(-0.46%) |
Aug 15, 2008 | 23.05 | 23.05 | 22.46 | 22.50 | 0 | -0.53(-2.30%) |
Aug 14, 2008 | 23.15 | 23.32 | 22.87 | 23.03 | 2,837,662 | -0.36(-1.52%) |
Aug 13, 2008 | 23.13 | 23.50 | 23.03 | 23.39 | 3,330,819 | +0.25(+1.09%) |
Aug 12, 2008 | 23.58 | 23.72 | 23.08 | 23.14 | 3,711,383 | -0.52(-2.21%) |
Aug 11, 2008 | 23.35 | 23.75 | 23.12 | 23.66 | 6,362,946 | +0.41(+1.78%) |
Aug 08, 2008 | 22.95 | 23.28 | 22.76 | 23.25 | 3,569,909 | +0.37(+1.63%) |
Aug 07, 2008 | 22.97 | 23.47 | 22.80 | 22.87 | 6,178,986 | -0.25(-1.09%) |
Aug 06, 2008 | 22.95 | 23.35 | 22.86 | 23.12 | 4,284,878 | +0.06(+0.27%) |
Aug 05, 2008 | 22.83 | 23.37 | 22.02 | 23.06 | 7,106,260 | +0.29(+1.26%) |
Aug 04, 2008 | 23.11 | 23.55 | 22.68 | 22.77 | 5,587,594 | -0.38(-1.64%) |
Aug 01, 2008 | 23.71 | 24.49 | 23.15 | 23.15 | 5,430,055 | -0.87(-3.64%) |
Jul 31, 2008 | 23.83 | 24.14 | 23.76 | 24.03 | 7,109,885 | +0.16(+0.65%) |
Jul 30, 2008 | 23.66 | 23.98 | 23.48 | 23.87 | 3,697,069 | +0.30(+1.29%) |
Jul 29, 2008 | 23.57 | 23.66 | 23.29 | 23.57 | 2,919,740 | +0.21(+0.91%) |
Jul 28, 2008 | 23.60 | 23.85 | 23.35 | 23.35 | 4,061,332 | -0.40(-1.67%) |
Jul 25, 2008 | 23.99 | 24.16 | 23.66 | 23.75 | 2,770,556 | -0.10(-0.43%) |
Jul 24, 2008 | 24.26 | 24.27 | 23.52 | 23.85 | 5,684,801 | -0.34(-1.43%) |
Jul 23, 2008 | 24.90 | 24.95 | 24.10 | 24.20 | 4,482,708 | -0.82(-3.28%) |
Jul 22, 2008 | 24.96 | 25.29 | 24.90 | 25.02 | 3,175,667 | +0.07(+0.30%) |
Jul 21, 2008 | 24.33 | 25.11 | 24.29 | 24.95 | 2,959,455 | +0.55(+2.24%) |
Jul 18, 2008 | 24.47 | 25.00 | 24.14 | 24.40 | 4,384,261 | +0.00(+0.00%) |
Jul 17, 2008 | 24.63 | 24.66 | 24.12 | 24.40 | 3,647,255 | -0.30(-1.21%) |
Jul 16, 2008 | 25.15 | 25.47 | 24.57 | 24.70 | 3,997,237 | -0.55(-2.19%) |
Jul 15, 2008 | 25.19 | 25.58 | 25.02 | 25.25 | 4,165,941 | -0.09(-0.36%) |
Jul 14, 2008 | 26.03 | 26.15 | 25.27 | 25.34 | 3,073,457 | -0.36(-1.39%) |
Jul 11, 2008 | 25.57 | 26.06 | 25.34 | 25.70 | 3,468,850 | -0.11(-0.42%) |
Jul 10, 2008 | 25.49 | 25.94 | 25.45 | 25.81 | 4,196,841 | +0.20(+0.76%) |
Jul 09, 2008 | 25.64 | 25.98 | 25.35 | 25.61 | 5,122,952 | +0.06(+0.22%) |
Jul 08, 2008 | 25.81 | 25.99 | 25.23 | 25.56 | 8,903,346 | -0.36(-1.40%) |
Jul 07, 2008 | 26.52 | 26.80 | 25.48 | 25.92 | 4,983,679 | -0.63(-2.36%) |
Jul 04, 2008 | 26.79 | 26.99 | 26.33 | 26.54 | 2,207,227 | +0.00(+0.00%) |
Jul 03, 2008 | 26.79 | 26.99 | 26.33 | 26.54 | 2,207,227 | -0.17(-0.62%) |
Jul 02, 2008 | 26.87 | 27.21 | 26.61 | 26.71 | 4,160,938 | -0.11(-0.43%) |