Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 20.50 | 21.62 | 19.98 | 21.62 | 1,088,532 | +1.22(+5.96%) |
Sep 29, 2008 | 21.27 | 21.69 | 19.93 | 20.41 | 734,242 | -1.80(-8.11%) |
Sep 26, 2008 | 21.51 | 22.55 | 20.99 | 22.21 | 0 | -0.19(-0.84%) |
Sep 25, 2008 | 21.82 | 22.45 | 21.58 | 22.40 | 321,199 | +0.50(+2.26%) |
Sep 24, 2008 | 22.33 | 22.48 | 21.07 | 21.90 | 343,802 | -0.51(-2.29%) |
Sep 23, 2008 | 22.75 | 23.33 | 22.01 | 22.42 | 621,866 | -0.04(-0.16%) |
Sep 22, 2008 | 23.62 | 23.88 | 22.35 | 22.45 | 652,027 | -0.77(-3.30%) |
Sep 19, 2008 | 24.37 | 25.68 | 20.40 | 23.22 | 0 | +2.98(+14.74%) |
Sep 18, 2008 | 18.03 | 20.70 | 17.94 | 20.24 | 4,308,712 | +2.20(+12.19%) |
Sep 17, 2008 | 20.82 | 20.82 | 17.79 | 18.04 | 2,506,400 | -2.78(-13.37%) |
Sep 16, 2008 | 22.07 | 22.39 | 19.82 | 20.82 | 1,104,947 | -1.25(-5.67%) |
Sep 15, 2008 | 23.03 | 23.10 | 21.97 | 22.07 | 1,447,012 | -1.61(-6.81%) |
Sep 12, 2008 | 22.87 | 23.99 | 22.66 | 23.69 | 1,021,915 | +0.88(+3.87%) |
Sep 11, 2008 | 23.25 | 23.25 | 21.50 | 22.80 | 2,544,434 | -0.71(-3.03%) |
Sep 10, 2008 | 24.60 | 24.78 | 23.29 | 23.52 | 389,833 | -1.08(-4.40%) |
Sep 09, 2008 | 24.67 | 25.29 | 24.52 | 24.60 | 1,088,773 | -0.26(-1.05%) |
Sep 08, 2008 | 24.78 | 25.36 | 24.71 | 24.86 | 956,382 | +0.75(+3.10%) |
Sep 05, 2008 | 23.58 | 24.13 | 22.89 | 24.11 | 0 | +0.19(+0.79%) |
Sep 04, 2008 | 25.45 | 25.76 | 23.56 | 23.92 | 1,901,719 | -1.93(-7.46%) |
Sep 03, 2008 | 26.61 | 26.70 | 25.62 | 25.85 | 465,008 | -0.84(-3.14%) |
Sep 02, 2008 | 26.87 | 27.04 | 26.45 | 26.69 | 493,734 | -0.21(-0.77%) |
Aug 29, 2008 | 26.84 | 26.94 | 26.08 | 26.89 | 207,491 | +0.00(+0.00%) |
Aug 28, 2008 | 26.87 | 27.08 | 26.36 | 26.89 | 823,600 | -0.19(-0.70%) |
Aug 27, 2008 | 26.91 | 27.08 | 25.94 | 27.08 | 373,519 | +0.17(+0.64%) |
Aug 26, 2008 | 26.91 | 27.12 | 26.54 | 26.91 | 196,416 | +0.20(+0.74%) |
Aug 25, 2008 | 27.79 | 28.01 | 26.52 | 26.71 | 441,462 | -1.30(-4.63%) |
Aug 22, 2008 | 27.39 | 28.16 | 27.23 | 28.01 | 312,704 | +0.91(+3.36%) |
Aug 21, 2008 | 27.48 | 27.57 | 26.58 | 27.10 | 298,172 | -0.75(-2.69%) |
Aug 20, 2008 | 27.38 | 28.10 | 26.75 | 27.85 | 303,074 | +0.38(+1.38%) |
Aug 19, 2008 | 27.60 | 27.77 | 27.15 | 27.47 | 380,637 | -0.43(-1.55%) |
Aug 18, 2008 | 28.09 | 28.38 | 27.69 | 27.90 | 462,450 | -0.13(-0.45%) |
Aug 15, 2008 | 27.51 | 28.17 | 27.35 | 28.03 | 0 | +0.55(+2.00%) |
Aug 14, 2008 | 26.76 | 27.60 | 26.53 | 27.48 | 552,167 | +0.65(+2.42%) |
Aug 13, 2008 | 27.07 | 27.16 | 26.62 | 26.83 | 629,323 | -0.27(-1.00%) |
Aug 12, 2008 | 27.84 | 28.30 | 26.72 | 27.10 | 301,990 | -0.50(-1.80%) |
Aug 11, 2008 | 26.94 | 27.89 | 26.58 | 27.60 | 251,537 | +0.36(+1.32%) |
Aug 08, 2008 | 26.32 | 27.31 | 25.27 | 27.24 | 548,210 | +0.53(+1.99%) |
Aug 07, 2008 | 27.38 | 27.38 | 26.53 | 26.71 | 221,793 | -0.57(-2.08%) |
Aug 06, 2008 | 27.55 | 27.55 | 26.55 | 27.27 | 371,331 | -0.13(-0.46%) |
Aug 05, 2008 | 27.52 | 27.83 | 27.16 | 27.40 | 444,816 | +0.01(+0.03%) |
Aug 04, 2008 | 27.52 | 28.22 | 27.21 | 27.39 | 829,157 | +0.07(+0.26%) |
Aug 01, 2008 | 26.95 | 27.60 | 26.53 | 27.32 | 781,438 | +0.51(+1.92%) |
Jul 31, 2008 | 28.80 | 28.80 | 26.51 | 26.80 | 1,149,271 | -2.20(-7.58%) |
Jul 30, 2008 | 29.73 | 29.73 | 28.63 | 29.00 | 515,740 | -0.42(-1.44%) |
Jul 29, 2008 | 29.43 | 29.82 | 28.58 | 29.43 | 383,765 | +0.19(+0.65%) |
Jul 28, 2008 | 30.07 | 30.08 | 27.23 | 29.24 | 476,141 | -1.03(-3.39%) |
Jul 25, 2008 | 29.91 | 30.59 | 29.26 | 30.26 | 942,535 | +0.40(+1.33%) |
Jul 24, 2008 | 30.18 | 30.18 | 29.53 | 29.87 | 509,679 | -0.05(-0.15%) |
Jul 23, 2008 | 29.67 | 30.08 | 29.20 | 29.91 | 1,429,679 | +0.28(+0.94%) |
Jul 22, 2008 | 28.72 | 29.63 | 28.65 | 29.63 | 810,438 | +0.48(+1.64%) |
Jul 21, 2008 | 28.82 | 29.32 | 28.66 | 29.16 | 1,113,775 | +0.32(+1.09%) |
Jul 18, 2008 | 28.38 | 28.88 | 28.10 | 28.84 | 1,067,925 | +0.68(+2.43%) |
Jul 17, 2008 | 28.88 | 28.88 | 27.98 | 28.16 | 1,435,266 | -0.45(-1.57%) |
Jul 16, 2008 | 28.61 | 28.64 | 27.66 | 28.61 | 4,784,973 | -0.37(-1.27%) |
Jul 15, 2008 | 29.30 | 30.14 | 28.36 | 28.98 | 981,930 | -0.73(-2.46%) |
Jul 14, 2008 | 29.45 | 29.80 | 29.18 | 29.71 | 429,481 | +0.21(+0.70%) |
Jul 11, 2008 | 29.92 | 30.16 | 28.86 | 29.50 | 758,449 | +0.08(+0.28%) |
Jul 10, 2008 | 29.43 | 29.54 | 28.57 | 29.42 | 349,201 | +0.47(+1.62%) |
Jul 09, 2008 | 28.15 | 29.22 | 27.93 | 28.95 | 519,360 | +0.79(+2.82%) |
Jul 08, 2008 | 27.93 | 28.87 | 27.80 | 28.16 | 1,104,031 | -0.92(-3.16%) |
Jul 07, 2008 | 29.64 | 29.64 | 28.61 | 29.08 | 389,740 | -0.49(-1.65%) |
Jul 04, 2008 | 28.99 | 29.96 | 28.62 | 29.56 | 309,064 | +0.00(+0.00%) |
Jul 03, 2008 | 28.99 | 29.96 | 28.62 | 29.56 | 309,064 | +0.77(+2.69%) |
Jul 02, 2008 | 26.92 | 29.60 | 26.43 | 28.79 | 1,404,807 | -1.72(-5.64%) |