Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 22.56 | 23.28 | 21.71 | 23.11 | 5,107,744 | +0.78(+3.49%) |
Sep 29, 2008 | 23.85 | 23.85 | 21.52 | 22.33 | 7,353,563 | -1.70(-7.09%) |
Sep 26, 2008 | 22.83 | 24.11 | 22.59 | 24.03 | 0 | +0.33(+1.39%) |
Sep 25, 2008 | 22.70 | 23.89 | 22.14 | 23.70 | 6,197,750 | +1.20(+5.33%) |
Sep 24, 2008 | 21.75 | 22.85 | 21.17 | 22.50 | 5,346,628 | +0.96(+4.46%) |
Sep 23, 2008 | 22.49 | 22.90 | 21.21 | 21.54 | 6,376,982 | -1.01(-4.47%) |
Sep 22, 2008 | 24.37 | 24.63 | 22.37 | 22.55 | 7,700,175 | -2.03(-8.27%) |
Sep 19, 2008 | 24.97 | 25.64 | 23.06 | 24.58 | 0 | +1.73(+7.58%) |
Sep 18, 2008 | 22.42 | 23.08 | 20.17 | 22.85 | 12,026,177 | +0.92(+4.18%) |
Sep 17, 2008 | 22.11 | 22.63 | 21.28 | 21.94 | 8,569,930 | -0.63(-2.80%) |
Sep 16, 2008 | 21.00 | 23.02 | 21.00 | 22.57 | 8,491,320 | +0.75(+3.44%) |
Sep 15, 2008 | 22.06 | 23.10 | 21.75 | 21.82 | 7,204,539 | -1.47(-6.33%) |
Sep 12, 2008 | 22.66 | 23.82 | 22.58 | 23.29 | 0 | +0.36(+1.56%) |
Sep 11, 2008 | 22.06 | 23.45 | 21.91 | 22.93 | 9,571,430 | +0.30(+1.34%) |
Sep 10, 2008 | 22.51 | 23.22 | 21.85 | 22.63 | 6,124,436 | +0.41(+1.85%) |
Sep 09, 2008 | 23.66 | 24.22 | 21.65 | 22.22 | 10,682,014 | -2.02(-8.35%) |
Sep 08, 2008 | 23.79 | 24.90 | 22.98 | 24.24 | 14,983,919 | +2.08(+9.38%) |
Sep 05, 2008 | 22.24 | 22.49 | 21.21 | 22.16 | 0 | -0.80(-3.47%) |
Sep 04, 2008 | 22.26 | 23.23 | 21.58 | 22.96 | 9,315,922 | +0.25(+1.09%) |
Sep 03, 2008 | 22.84 | 23.32 | 22.05 | 22.71 | 6,355,329 | -0.01(-0.04%) |
Sep 02, 2008 | 23.31 | 24.12 | 22.55 | 22.72 | 5,859,162 | -0.06(-0.28%) |
Aug 29, 2008 | 21.91 | 23.01 | 21.91 | 22.79 | 0 | +0.34(+1.51%) |
Aug 28, 2008 | 21.60 | 22.49 | 21.40 | 22.45 | 5,353,413 | +1.01(+4.70%) |
Aug 27, 2008 | 20.53 | 21.59 | 20.45 | 21.44 | 5,409,820 | +0.99(+4.84%) |
Aug 26, 2008 | 20.54 | 21.16 | 20.07 | 20.45 | 3,550,362 | -0.06(-0.31%) |
Aug 25, 2008 | 20.92 | 21.26 | 20.41 | 20.52 | 3,893,244 | -0.82(-3.86%) |
Aug 22, 2008 | 21.18 | 21.41 | 20.40 | 21.34 | 0 | +0.41(+1.97%) |
Aug 21, 2008 | 19.69 | 21.17 | 19.55 | 20.93 | 4,898,042 | +1.00(+5.01%) |
Aug 20, 2008 | 19.56 | 19.95 | 19.25 | 19.93 | 3,566,119 | +0.38(+1.97%) |
Aug 19, 2008 | 19.97 | 20.27 | 19.46 | 19.54 | 3,929,664 | -0.80(-3.92%) |
Aug 18, 2008 | 21.52 | 21.52 | 20.07 | 20.34 | 4,624,387 | -1.02(-4.76%) |
Aug 15, 2008 | 20.93 | 22.06 | 20.93 | 21.36 | 0 | +1.00(+4.90%) |
Aug 14, 2008 | 18.94 | 20.69 | 18.86 | 20.36 | 7,886,284 | +1.27(+6.67%) |
Aug 13, 2008 | 19.27 | 19.37 | 18.45 | 19.09 | 4,383,538 | +0.18(+0.97%) |
Aug 12, 2008 | 19.53 | 19.82 | 18.74 | 18.90 | 5,194,685 | -0.70(-3.55%) |
Aug 11, 2008 | 19.23 | 20.76 | 19.16 | 19.60 | 5,702,669 | +0.28(+1.47%) |
Aug 08, 2008 | 18.09 | 19.59 | 18.02 | 19.32 | 3,912,666 | +1.04(+5.71%) |
Aug 07, 2008 | 17.69 | 18.88 | 17.68 | 18.27 | 4,215,750 | +0.20(+1.12%) |
Aug 06, 2008 | 18.01 | 18.41 | 17.46 | 18.07 | 3,358,550 | -0.05(-0.30%) |
Aug 05, 2008 | 17.96 | 18.27 | 17.43 | 18.12 | 3,201,674 | +0.42(+2.38%) |
Aug 04, 2008 | 18.14 | 18.34 | 17.32 | 17.70 | 4,410,567 | -0.47(-2.57%) |
Aug 01, 2008 | 18.60 | 18.60 | 17.64 | 18.17 | 3,470,720 | -0.23(-1.24%) |
Jul 31, 2008 | 17.91 | 18.81 | 17.65 | 18.40 | 3,451,778 | +0.24(+1.31%) |
Jul 30, 2008 | 18.46 | 19.05 | 17.69 | 18.16 | 4,842,861 | -0.13(-0.70%) |
Jul 29, 2008 | 18.29 | 18.48 | 17.19 | 18.29 | 3,671,158 | +1.12(+6.51%) |
Jul 28, 2008 | 17.75 | 18.41 | 17.12 | 17.17 | 2,694,849 | -0.61(-3.45%) |
Jul 25, 2008 | 17.71 | 18.57 | 17.35 | 17.79 | 3,708,281 | +0.13(+0.73%) |
Jul 24, 2008 | 19.16 | 19.25 | 17.50 | 17.66 | 5,935,130 | -1.65(-8.54%) |
Jul 23, 2008 | 18.66 | 20.13 | 18.34 | 19.31 | 6,306,611 | +0.64(+3.43%) |
Jul 22, 2008 | 17.47 | 18.77 | 16.99 | 18.67 | 4,435,457 | +1.03(+5.87%) |
Jul 21, 2008 | 17.42 | 17.94 | 17.22 | 17.63 | 4,056,754 | +0.30(+1.74%) |
Jul 18, 2008 | 17.96 | 18.11 | 16.95 | 17.33 | 3,955,189 | -0.16(-0.89%) |
Jul 17, 2008 | 17.25 | 18.37 | 16.97 | 17.48 | 9,101,516 | +0.53(+3.13%) |
Jul 16, 2008 | 16.04 | 17.25 | 15.61 | 16.95 | 4,591,745 | +0.94(+5.89%) |
Jul 15, 2008 | 15.66 | 16.32 | 14.88 | 16.01 | 4,803,586 | -0.02(-0.11%) |
Jul 14, 2008 | 16.44 | 16.68 | 15.79 | 16.03 | 5,911,481 | +0.24(+1.51%) |
Jul 11, 2008 | 15.64 | 16.57 | 15.35 | 15.79 | 7,536,225 | -0.26(-1.60%) |
Jul 10, 2008 | 16.47 | 16.78 | 15.87 | 16.05 | 4,971,541 | -0.66(-3.95%) |
Jul 09, 2008 | 18.11 | 18.23 | 16.53 | 16.71 | 3,548,676 | -0.98(-5.54%) |
Jul 08, 2008 | 16.86 | 17.82 | 16.54 | 17.69 | 6,452,576 | +0.79(+4.66%) |
Jul 07, 2008 | 17.29 | 17.68 | 16.03 | 16.90 | 5,380,563 | -0.37(-2.12%) |
Jul 04, 2008 | 17.35 | 17.69 | 16.75 | 17.26 | 3,094,201 | +0.00(+0.00%) |
Jul 03, 2008 | 17.35 | 17.69 | 16.75 | 17.26 | 3,094,201 | -0.01(-0.05%) |
Jul 02, 2008 | 18.18 | 18.27 | 17.25 | 17.27 | 3,418,666 | -0.87(-4.80%) |