Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.96 | 19.00 | 17.38 | 18.82 | 2,652,562 | +1.50(+8.63%) |
Sep 29, 2008 | 20.08 | 20.08 | 0.0053 | 17.33 | 3,742,192 | -3.14(-15.33%) |
Sep 26, 2008 | 20.53 | 20.62 | 19.81 | 20.47 | 0 | -0.57(-2.71%) |
Sep 25, 2008 | 20.14 | 21.08 | 19.91 | 21.04 | 2,556,818 | +1.03(+5.15%) |
Sep 24, 2008 | 19.77 | 20.51 | 19.71 | 20.01 | 1,927,858 | +0.41(+2.08%) |
Sep 23, 2008 | 20.07 | 20.68 | 19.49 | 19.60 | 2,254,523 | -0.42(-2.11%) |
Sep 22, 2008 | 20.74 | 20.74 | 19.88 | 20.02 | 2,238,528 | -0.58(-2.80%) |
Sep 19, 2008 | 20.71 | 23.46 | 18.39 | 20.60 | 0 | +1.05(+5.38%) |
Sep 18, 2008 | 18.49 | 19.55 | 17.45 | 19.55 | 4,370,750 | +1.45(+8.03%) |
Sep 17, 2008 | 18.49 | 18.91 | 18.09 | 18.10 | 3,803,665 | -0.93(-4.89%) |
Sep 16, 2008 | 18.58 | 19.18 | 17.41 | 19.03 | 4,628,311 | +0.10(+0.53%) |
Sep 15, 2008 | 20.21 | 20.40 | 18.77 | 18.93 | 3,295,048 | -1.92(-9.20%) |
Sep 12, 2008 | 20.75 | 21.09 | 20.42 | 20.84 | 0 | -0.12(-0.55%) |
Sep 11, 2008 | 21.13 | 21.38 | 19.96 | 20.96 | 2,525,328 | -0.39(-1.83%) |
Sep 10, 2008 | 20.80 | 21.60 | 20.38 | 21.35 | 2,042,309 | +0.85(+4.15%) |
Sep 09, 2008 | 22.88 | 23.03 | 20.08 | 20.50 | 4,367,792 | -2.51(-10.93%) |
Sep 08, 2008 | 24.31 | 24.70 | 22.62 | 23.01 | 2,999,975 | -0.68(-2.85%) |
Sep 05, 2008 | 22.95 | 23.85 | 22.62 | 23.69 | 0 | +0.44(+1.91%) |
Sep 04, 2008 | 24.77 | 25.16 | 22.91 | 23.25 | 4,021,469 | -1.81(-7.23%) |
Sep 03, 2008 | 25.36 | 25.66 | 24.50 | 25.06 | 1,880,476 | -0.54(-2.11%) |
Sep 02, 2008 | 26.16 | 26.46 | 25.25 | 25.60 | 1,771,446 | -0.41(-1.56%) |
Aug 29, 2008 | 25.92 | 26.55 | 25.87 | 26.01 | 0 | +0.00(+0.00%) |
Aug 28, 2008 | 26.53 | 26.66 | 25.98 | 26.01 | 1,810,452 | -0.31(-1.16%) |
Aug 27, 2008 | 25.93 | 26.86 | 25.77 | 26.31 | 3,312,144 | +0.44(+1.69%) |
Aug 26, 2008 | 26.68 | 27.19 | 25.82 | 25.87 | 2,073,548 | -1.01(-3.75%) |
Aug 25, 2008 | 27.79 | 27.86 | 26.73 | 26.88 | 1,347,244 | -1.12(-4.00%) |
Aug 22, 2008 | 27.83 | 28.18 | 27.51 | 28.00 | 0 | +0.18(+0.66%) |
Aug 21, 2008 | 27.80 | 28.12 | 27.36 | 27.82 | 1,816,081 | +0.12(+0.44%) |
Aug 20, 2008 | 27.74 | 27.92 | 27.28 | 27.70 | 3,013,309 | +0.02(+0.08%) |
Aug 19, 2008 | 29.29 | 29.45 | 27.53 | 27.67 | 2,697,638 | -1.99(-6.71%) |
Aug 18, 2008 | 30.18 | 30.18 | 29.31 | 29.67 | 1,627,238 | -0.52(-1.73%) |
Aug 15, 2008 | 30.31 | 30.73 | 30.05 | 30.19 | 0 | -0.23(-0.75%) |
Aug 14, 2008 | 29.78 | 30.59 | 29.78 | 30.42 | 873,606 | +0.18(+0.59%) |
Aug 13, 2008 | 30.72 | 30.72 | 29.80 | 30.24 | 818,017 | -0.32(-1.05%) |
Aug 12, 2008 | 30.65 | 31.12 | 30.29 | 30.56 | 2,412,785 | -0.22(-0.70%) |
Aug 11, 2008 | 29.84 | 31.25 | 29.84 | 30.78 | 1,161,658 | +0.83(+2.77%) |
Aug 08, 2008 | 29.22 | 30.11 | 28.94 | 29.95 | 1,448,447 | +0.61(+2.09%) |
Aug 07, 2008 | 28.47 | 29.85 | 28.29 | 29.33 | 1,569,844 | +0.71(+2.49%) |
Aug 06, 2008 | 28.62 | 28.85 | 28.25 | 28.62 | 2,363,209 | -0.15(-0.51%) |
Aug 05, 2008 | 29.10 | 29.36 | 28.59 | 28.77 | 2,308,857 | -0.33(-1.13%) |
Aug 04, 2008 | 30.24 | 30.27 | 28.87 | 29.10 | 2,434,558 | -1.42(-4.64%) |
Aug 01, 2008 | 30.74 | 30.79 | 30.15 | 30.51 | 1,577,148 | +0.06(+0.21%) |
Jul 31, 2008 | 30.38 | 31.30 | 30.08 | 30.45 | 2,003,094 | +0.12(+0.38%) |
Jul 30, 2008 | 31.01 | 31.37 | 28.26 | 30.33 | 4,939,839 | -2.19(-6.74%) |
Jul 29, 2008 | 32.53 | 32.86 | 31.65 | 32.53 | 1,409,376 | +0.96(+3.03%) |
Jul 28, 2008 | 31.38 | 32.05 | 31.29 | 31.57 | 1,086,513 | +0.11(+0.35%) |
Jul 25, 2008 | 31.08 | 31.68 | 30.99 | 31.46 | 1,872,073 | +0.60(+1.93%) |
Jul 24, 2008 | 33.09 | 33.28 | 30.42 | 30.86 | 2,064,077 | -2.45(-7.36%) |
Jul 23, 2008 | 32.74 | 33.79 | 32.74 | 33.31 | 2,109,999 | +0.32(+0.96%) |
Jul 22, 2008 | 31.44 | 33.08 | 30.87 | 33.00 | 2,305,887 | +1.31(+4.14%) |
Jul 21, 2008 | 31.97 | 32.10 | 31.26 | 31.68 | 1,173,677 | -0.01(-0.02%) |
Jul 18, 2008 | 31.91 | 32.55 | 31.60 | 31.69 | 1,474,509 | -0.07(-0.23%) |
Jul 17, 2008 | 30.64 | 31.94 | 30.48 | 31.76 | 2,307,483 | +1.15(+3.76%) |
Jul 16, 2008 | 29.33 | 30.70 | 28.62 | 30.61 | 3,158,327 | +1.48(+5.10%) |
Jul 15, 2008 | 30.48 | 30.48 | 28.78 | 29.13 | 3,575,846 | -1.44(-4.70%) |
Jul 14, 2008 | 31.32 | 31.92 | 30.08 | 30.56 | 2,507,264 | -0.61(-1.95%) |
Jul 11, 2008 | 30.34 | 31.83 | 29.99 | 31.17 | 2,486,653 | +0.47(+1.53%) |
Jul 10, 2008 | 29.06 | 30.77 | 29.00 | 30.70 | 2,201,414 | +1.64(+5.64%) |
Jul 09, 2008 | 29.32 | 29.84 | 28.87 | 29.06 | 2,099,474 | -0.30(-1.01%) |
Jul 08, 2008 | 29.84 | 29.84 | 28.28 | 29.36 | 3,006,136 | -0.40(-1.33%) |
Jul 07, 2008 | 30.51 | 30.85 | 29.36 | 29.76 | 2,004,811 | -0.22(-0.74%) |
Jul 04, 2008 | 30.64 | 30.86 | 29.18 | 29.98 | 962,027 | +0.00(+0.00%) |
Jul 03, 2008 | 30.64 | 30.86 | 29.18 | 29.98 | 962,027 | -0.40(-1.30%) |
Jul 02, 2008 | 32.45 | 32.45 | 29.79 | 30.37 | 3,484,188 | -1.61(-5.02%) |