Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 22.71 | 22.71 | 21.62 | 21.88 | 2,701,021 | +0.25(+1.16%) |
Sep 29, 2008 | 22.30 | 22.52 | 20.11 | 21.63 | 2,025,614 | -0.86(-3.84%) |
Sep 26, 2008 | 21.94 | 23.53 | 20.51 | 22.50 | 0 | +0.80(+3.68%) |
Sep 25, 2008 | 21.72 | 22.52 | 21.21 | 21.70 | 1,148,819 | +0.05(+0.21%) |
Sep 24, 2008 | 21.11 | 21.94 | 20.65 | 21.65 | 832,896 | +1.17(+5.72%) |
Sep 23, 2008 | 20.47 | 21.08 | 20.17 | 20.48 | 1,473,324 | +0.21(+1.06%) |
Sep 22, 2008 | 21.51 | 21.62 | 20.27 | 20.27 | 2,661,188 | -1.87(-8.44%) |
Sep 19, 2008 | 22.77 | 25.59 | 20.70 | 22.13 | 0 | +1.77(+8.70%) |
Sep 18, 2008 | 19.50 | 20.47 | 17.80 | 20.36 | 6,670,113 | +1.17(+6.11%) |
Sep 17, 2008 | 19.86 | 20.35 | 18.13 | 19.19 | 4,706,318 | -1.05(-5.21%) |
Sep 16, 2008 | 18.98 | 20.37 | 18.98 | 20.25 | 3,641,752 | +0.97(+5.02%) |
Sep 15, 2008 | 18.42 | 19.82 | 18.19 | 19.28 | 5,072,156 | -0.08(-0.42%) |
Sep 12, 2008 | 18.90 | 19.64 | 18.71 | 19.36 | 1,875,429 | +0.18(+0.93%) |
Sep 11, 2008 | 18.69 | 19.19 | 18.55 | 19.18 | 2,292,237 | -0.08(-0.40%) |
Sep 10, 2008 | 18.45 | 19.57 | 18.12 | 19.26 | 2,681,899 | +0.96(+5.23%) |
Sep 09, 2008 | 19.71 | 19.88 | 18.21 | 18.30 | 3,400,628 | -1.61(-8.07%) |
Sep 08, 2008 | 20.06 | 20.94 | 19.09 | 19.91 | 3,530,295 | +0.51(+2.61%) |
Sep 05, 2008 | 18.89 | 19.65 | 18.73 | 19.40 | 0 | +0.41(+2.16%) |
Sep 04, 2008 | 19.69 | 20.07 | 18.62 | 18.99 | 10,258,075 | -0.63(-3.23%) |
Sep 03, 2008 | 20.47 | 20.54 | 19.32 | 19.63 | 3,651,432 | -1.05(-5.07%) |
Sep 02, 2008 | 21.96 | 22.01 | 20.41 | 20.68 | 2,473,523 | -1.02(-4.69%) |
Aug 29, 2008 | 21.49 | 22.80 | 21.47 | 21.69 | 2,950,975 | -0.21(-0.96%) |
Aug 28, 2008 | 21.41 | 22.00 | 21.31 | 21.90 | 1,979,114 | +0.65(+3.06%) |
Aug 27, 2008 | 20.69 | 21.29 | 20.40 | 21.25 | 1,794,611 | +0.58(+2.80%) |
Aug 26, 2008 | 20.82 | 20.97 | 20.30 | 20.68 | 881,410 | -0.07(-0.32%) |
Aug 25, 2008 | 21.55 | 21.66 | 20.69 | 20.74 | 954,953 | -0.88(-4.07%) |
Aug 22, 2008 | 21.15 | 21.62 | 20.91 | 21.62 | 618,713 | +0.75(+3.60%) |
Aug 21, 2008 | 21.21 | 21.27 | 20.61 | 20.87 | 1,296,918 | -0.60(-2.79%) |
Aug 20, 2008 | 21.55 | 21.68 | 21.03 | 21.47 | 1,384,696 | -0.07(-0.31%) |
Aug 19, 2008 | 21.23 | 22.30 | 21.14 | 21.54 | 2,205,933 | +0.04(+0.19%) |
Aug 18, 2008 | 21.76 | 21.98 | 21.47 | 21.49 | 1,098,126 | -0.18(-0.85%) |
Aug 15, 2008 | 21.87 | 21.87 | 21.43 | 21.68 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 20.88 | 21.81 | 20.88 | 21.68 | 1,254,713 | +0.76(+3.65%) |
Aug 13, 2008 | 20.34 | 21.16 | 20.22 | 20.92 | 1,857,966 | +0.38(+1.87%) |
Aug 12, 2008 | 20.91 | 21.24 | 20.30 | 20.53 | 647,370 | -0.49(-2.31%) |
Aug 11, 2008 | 21.19 | 21.44 | 20.68 | 21.02 | 1,491,791 | +0.15(+0.71%) |
Aug 08, 2008 | 19.76 | 20.88 | 19.67 | 20.87 | 1,737,563 | +1.21(+6.14%) |
Aug 07, 2008 | 20.12 | 20.37 | 19.64 | 19.66 | 608,833 | -0.78(-3.83%) |
Aug 06, 2008 | 20.24 | 20.73 | 20.24 | 20.45 | 969,722 | -0.15(-0.72%) |
Aug 05, 2008 | 21.02 | 21.02 | 20.31 | 20.59 | 1,353,406 | -0.21(-1.03%) |
Aug 04, 2008 | 20.47 | 21.13 | 20.04 | 20.81 | 1,119,649 | +0.00(+0.00%) |
Aug 01, 2008 | 20.83 | 20.90 | 20.30 | 20.81 | 809,401 | -0.08(-0.37%) |
Jul 31, 2008 | 19.60 | 21.13 | 19.50 | 20.89 | 1,327,777 | +0.90(+4.51%) |
Jul 30, 2008 | 20.31 | 21.83 | 19.15 | 19.98 | 2,395,704 | -0.02(-0.10%) |
Jul 29, 2008 | 20.00 | 20.06 | 19.54 | 20.00 | 2,038,583 | +0.32(+1.64%) |
Jul 28, 2008 | 19.76 | 20.13 | 19.54 | 19.68 | 1,357,390 | -0.08(-0.41%) |
Jul 25, 2008 | 19.77 | 20.32 | 19.39 | 19.76 | 1,845,472 | +0.04(+0.18%) |
Jul 24, 2008 | 19.70 | 20.32 | 19.63 | 19.73 | 2,096,889 | -0.11(-0.57%) |
Jul 23, 2008 | 19.34 | 20.28 | 19.04 | 19.84 | 1,752,595 | +0.49(+2.51%) |
Jul 22, 2008 | 17.68 | 19.37 | 17.48 | 19.36 | 1,711,114 | +1.17(+6.44%) |
Jul 21, 2008 | 18.48 | 18.48 | 18.09 | 18.18 | 838,056 | -0.19(-1.03%) |
Jul 18, 2008 | 18.75 | 19.10 | 17.85 | 18.37 | 2,118,500 | -0.76(-3.99%) |
Jul 17, 2008 | 18.74 | 19.83 | 18.52 | 19.14 | 1,761,572 | +0.68(+3.66%) |
Jul 16, 2008 | 16.97 | 18.48 | 16.66 | 18.46 | 1,487,788 | +1.62(+9.60%) |
Jul 15, 2008 | 16.16 | 17.31 | 15.93 | 16.84 | 2,202,320 | +0.59(+3.62%) |
Jul 14, 2008 | 16.36 | 16.69 | 15.99 | 16.25 | 2,043,996 | +0.18(+1.15%) |
Jul 11, 2008 | 16.43 | 16.52 | 15.84 | 16.07 | 2,709,068 | -0.67(-3.98%) |
Jul 10, 2008 | 16.95 | 17.15 | 16.49 | 16.73 | 1,751,314 | -0.26(-1.54%) |
Jul 09, 2008 | 16.94 | 17.51 | 16.94 | 17.00 | 1,929,889 | +0.06(+0.36%) |
Jul 08, 2008 | 16.91 | 17.14 | 16.39 | 16.93 | 3,015,758 | -0.01(-0.06%) |
Jul 07, 2008 | 17.68 | 17.68 | 16.69 | 16.94 | 3,619,611 | -0.61(-3.47%) |
Jul 04, 2008 | 17.78 | 17.91 | 16.78 | 17.55 | 853,175 | +0.00(+0.00%) |
Jul 03, 2008 | 17.78 | 17.91 | 16.78 | 17.55 | 853,175 | +0.03(+0.18%) |
Jul 02, 2008 | 17.78 | 18.02 | 17.52 | 17.52 | 801,540 | -0.29(-1.61%) |