Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 19.76 | 19.76 | 19.09 | 19.41 | 885,350 | +0.12(+0.64%) |
Sep 29, 2008 | 20.13 | 20.18 | 19.29 | 19.29 | 1,896,232 | -0.95(-4.70%) |
Sep 26, 2008 | 20.04 | 20.33 | 19.62 | 20.24 | 2,362,142 | +0.27(+1.34%) |
Sep 25, 2008 | 19.54 | 20.14 | 19.54 | 19.97 | 866,913 | +0.41(+2.11%) |
Sep 24, 2008 | 19.37 | 19.74 | 19.35 | 19.56 | 694,441 | +0.28(+1.46%) |
Sep 23, 2008 | 19.50 | 19.60 | 19.26 | 19.28 | 379,385 | -0.20(-1.04%) |
Sep 22, 2008 | 20.61 | 20.61 | 19.42 | 19.48 | 450,676 | -0.64(-3.16%) |
Sep 19, 2008 | 19.85 | 20.66 | 18.09 | 20.12 | 0 | +0.44(+2.25%) |
Sep 18, 2008 | 19.10 | 19.74 | 18.62 | 19.67 | 1,554,982 | +0.57(+2.97%) |
Sep 17, 2008 | 19.79 | 20.03 | 19.11 | 19.11 | 1,083,948 | -0.99(-4.92%) |
Sep 16, 2008 | 19.51 | 20.14 | 19.51 | 20.09 | 774,651 | +0.33(+1.68%) |
Sep 15, 2008 | 20.04 | 20.18 | 19.68 | 19.76 | 562,678 | -0.44(-2.19%) |
Sep 12, 2008 | 20.29 | 20.34 | 20.10 | 20.20 | 551,522 | -0.09(-0.45%) |
Sep 11, 2008 | 19.82 | 20.30 | 19.68 | 20.29 | 798,696 | +0.24(+1.21%) |
Sep 10, 2008 | 19.75 | 20.13 | 19.74 | 20.05 | 825,132 | +0.61(+3.12%) |
Sep 09, 2008 | 20.02 | 20.14 | 19.44 | 19.44 | 2,069,990 | -0.49(-2.46%) |
Sep 08, 2008 | 20.11 | 20.35 | 19.72 | 19.93 | 2,170,446 | -0.08(-0.42%) |
Sep 05, 2008 | 20.06 | 20.15 | 19.73 | 20.02 | 0 | -0.06(-0.31%) |
Sep 04, 2008 | 20.68 | 20.68 | 20.08 | 20.08 | 998,800 | -0.80(-3.85%) |
Sep 03, 2008 | 20.73 | 20.88 | 20.63 | 20.88 | 701,049 | +0.21(+1.00%) |
Sep 02, 2008 | 20.84 | 21.24 | 20.56 | 20.68 | 2,690,099 | -0.09(-0.42%) |
Aug 29, 2008 | 21.06 | 21.08 | 20.76 | 20.76 | 293,217 | -0.27(-1.27%) |
Aug 28, 2008 | 20.72 | 21.07 | 20.72 | 21.03 | 456,320 | +0.32(+1.54%) |
Aug 27, 2008 | 20.99 | 20.99 | 20.62 | 20.71 | 1,008,537 | -0.38(-1.81%) |
Aug 26, 2008 | 21.06 | 21.28 | 20.97 | 21.09 | 465,528 | +0.01(+0.05%) |
Aug 25, 2008 | 21.39 | 21.39 | 20.90 | 21.08 | 635,580 | -0.24(-1.11%) |
Aug 22, 2008 | 21.22 | 21.39 | 21.16 | 21.32 | 529,972 | +0.27(+1.27%) |
Aug 21, 2008 | 21.11 | 21.20 | 20.88 | 21.05 | 757,918 | -0.25(-1.17%) |
Aug 20, 2008 | 21.47 | 21.55 | 21.16 | 21.30 | 1,072,996 | -0.19(-0.90%) |
Aug 19, 2008 | 21.59 | 21.66 | 21.27 | 21.49 | 1,507,500 | -0.25(-1.16%) |
Aug 18, 2008 | 22.24 | 22.38 | 21.59 | 21.75 | 843,315 | -0.53(-2.38%) |
Aug 15, 2008 | 22.58 | 22.55 | 22.15 | 22.27 | 0 | -0.15(-0.65%) |
Aug 14, 2008 | 22.00 | 22.43 | 21.92 | 22.42 | 1,779,344 | +0.31(+1.40%) |
Aug 13, 2008 | 22.18 | 22.18 | 21.76 | 22.11 | 1,698,053 | -0.01(-0.03%) |
Aug 12, 2008 | 22.17 | 22.17 | 21.88 | 22.12 | 1,373,287 | +0.00(+0.00%) |
Aug 11, 2008 | 21.63 | 22.17 | 21.63 | 22.12 | 1,679,362 | +0.43(+1.98%) |
Aug 08, 2008 | 21.25 | 21.72 | 21.18 | 21.69 | 1,031,240 | +0.65(+3.07%) |
Aug 07, 2008 | 21.81 | 21.82 | 21.04 | 21.04 | 1,142,939 | -0.81(-3.69%) |
Aug 06, 2008 | 21.78 | 21.91 | 21.49 | 21.85 | 1,725,409 | -0.02(-0.10%) |
Aug 05, 2008 | 21.80 | 21.89 | 21.71 | 21.87 | 1,543,813 | +0.12(+0.55%) |
Aug 04, 2008 | 21.74 | 21.82 | 21.53 | 21.75 | 1,123,492 | -0.15(-0.68%) |
Aug 01, 2008 | 21.97 | 21.97 | 21.69 | 21.90 | 3,261,790 | -0.42(-1.88%) |
Jul 31, 2008 | 21.70 | 22.39 | 21.58 | 22.32 | 2,437,996 | +1.15(+5.43%) |
Jul 30, 2008 | 21.35 | 21.42 | 20.88 | 21.17 | 1,713,109 | -0.03(-0.16%) |
Jul 29, 2008 | 21.20 | 21.26 | 21.04 | 21.20 | 1,772,717 | +0.26(+1.25%) |
Jul 28, 2008 | 21.25 | 21.40 | 20.82 | 20.94 | 2,097,594 | -0.06(-0.29%) |
Jul 25, 2008 | 20.85 | 21.06 | 20.75 | 21.00 | 916,817 | +0.12(+0.57%) |
Jul 24, 2008 | 21.18 | 21.18 | 20.88 | 20.88 | 798,070 | -0.22(-1.06%) |
Jul 23, 2008 | 21.31 | 21.38 | 21.05 | 21.11 | 3,652,570 | -0.25(-1.15%) |
Jul 22, 2008 | 20.82 | 21.35 | 20.71 | 21.35 | 1,449,299 | +0.62(+2.97%) |
Jul 21, 2008 | 20.67 | 20.90 | 20.67 | 20.74 | 1,005,448 | +0.42(+2.07%) |
Jul 18, 2008 | 20.54 | 20.60 | 20.23 | 20.32 | 1,157,485 | -0.27(-1.33%) |
Jul 17, 2008 | 20.39 | 20.67 | 20.35 | 20.59 | 1,149,975 | +0.28(+1.37%) |
Jul 16, 2008 | 20.14 | 20.43 | 20.04 | 20.31 | 923,931 | +0.19(+0.95%) |
Jul 15, 2008 | 19.57 | 20.25 | 19.57 | 20.12 | 775,497 | +0.56(+2.84%) |
Jul 14, 2008 | 19.85 | 19.88 | 19.50 | 19.57 | 312,134 | -0.17(-0.85%) |
Jul 11, 2008 | 19.53 | 19.87 | 19.41 | 19.73 | 1,338,080 | +0.12(+0.59%) |
Jul 10, 2008 | 19.43 | 19.72 | 19.36 | 19.62 | 572,202 | +0.32(+1.64%) |
Jul 09, 2008 | 19.57 | 19.82 | 19.30 | 19.30 | 893,129 | -0.28(-1.42%) |
Jul 08, 2008 | 18.85 | 19.58 | 18.81 | 19.58 | 1,871,646 | +0.80(+4.26%) |
Jul 07, 2008 | 18.93 | 18.99 | 18.54 | 18.78 | 298,456 | -0.19(-1.00%) |
Jul 04, 2008 | 19.09 | 19.09 | 18.80 | 18.97 | 289,871 | +0.00(+0.00%) |
Jul 03, 2008 | 19.09 | 19.09 | 18.80 | 18.97 | 289,871 | -0.05(-0.25%) |
Jul 02, 2008 | 19.07 | 19.23 | 18.97 | 19.02 | 688,707 | +0.05(+0.27%) |