Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 15.38 | 15.83 | 14.74 | 15.07 | 5,028,142 | -0.26(-1.70%) |
Sep 29, 2008 | 16.17 | 16.17 | 15.05 | 15.33 | 2,755,794 | -1.08(-6.58%) |
Sep 26, 2008 | 16.04 | 16.48 | 15.49 | 16.41 | 0 | +0.04(+0.24%) |
Sep 25, 2008 | 16.85 | 17.35 | 16.37 | 16.37 | 6,200,795 | -1.53(-8.55%) |
Sep 24, 2008 | 17.84 | 18.08 | 17.35 | 17.90 | 4,073,493 | -0.05(-0.28%) |
Sep 23, 2008 | 17.87 | 18.22 | 17.50 | 17.95 | 2,791,729 | +0.10(+0.56%) |
Sep 22, 2008 | 18.55 | 18.57 | 17.79 | 17.85 | 1,122,014 | -0.70(-3.77%) |
Sep 19, 2008 | 18.88 | 21.62 | 18.15 | 18.55 | 0 | +0.39(+2.15%) |
Sep 18, 2008 | 17.33 | 18.19 | 17.30 | 18.16 | 3,873,016 | +0.90(+5.21%) |
Sep 17, 2008 | 17.90 | 18.04 | 17.20 | 17.26 | 3,349,401 | -0.86(-4.75%) |
Sep 16, 2008 | 17.70 | 18.21 | 17.50 | 18.12 | 2,938,785 | +0.29(+1.63%) |
Sep 15, 2008 | 17.99 | 18.27 | 17.80 | 17.83 | 2,488,845 | -0.59(-3.20%) |
Sep 12, 2008 | 18.30 | 18.51 | 18.25 | 18.42 | 4,101,415 | -0.03(-0.16%) |
Sep 11, 2008 | 18.63 | 18.65 | 18.30 | 18.45 | 2,205,051 | -0.34(-1.81%) |
Sep 10, 2008 | 18.71 | 18.95 | 18.69 | 18.79 | 1,285,462 | +0.04(+0.21%) |
Sep 09, 2008 | 19.24 | 19.31 | 18.63 | 18.75 | 3,033,272 | -0.52(-2.70%) |
Sep 08, 2008 | 19.57 | 19.57 | 18.62 | 19.27 | 3,089,856 | +0.26(+1.37%) |
Sep 05, 2008 | 19.72 | 19.84 | 18.90 | 19.01 | 0 | -0.92(-4.62%) |
Sep 04, 2008 | 20.28 | 20.48 | 19.83 | 19.93 | 2,258,672 | -0.51(-2.50%) |
Sep 03, 2008 | 20.73 | 21.00 | 20.38 | 20.44 | 1,326,133 | -0.41(-1.97%) |
Sep 02, 2008 | 21.10 | 21.20 | 20.66 | 20.85 | 1,575,290 | -0.15(-0.71%) |
Aug 29, 2008 | 20.70 | 21.09 | 20.61 | 21.00 | 0 | +0.12(+0.57%) |
Aug 28, 2008 | 20.72 | 20.95 | 20.63 | 20.88 | 1,204,947 | +0.10(+0.48%) |
Aug 27, 2008 | 20.86 | 21.01 | 20.67 | 20.78 | 1,991,469 | -0.10(-0.48%) |
Aug 26, 2008 | 21.18 | 21.42 | 20.75 | 20.88 | 1,643,542 | -0.41(-1.93%) |
Aug 25, 2008 | 21.54 | 21.82 | 21.23 | 21.29 | 1,091,108 | -0.43(-1.98%) |
Aug 22, 2008 | 21.70 | 21.93 | 21.50 | 21.72 | 0 | +0.12(+0.56%) |
Aug 21, 2008 | 21.78 | 21.83 | 21.42 | 21.60 | 1,831,127 | -0.34(-1.55%) |
Aug 20, 2008 | 22.27 | 22.53 | 21.72 | 21.94 | 3,052,969 | -0.39(-1.75%) |
Aug 19, 2008 | 22.40 | 22.68 | 22.27 | 22.33 | 1,112,113 | -0.26(-1.15%) |
Aug 18, 2008 | 22.75 | 22.78 | 22.29 | 22.59 | 1,147,272 | -0.16(-0.70%) |
Aug 15, 2008 | 23.00 | 23.05 | 22.68 | 22.75 | 0 | -0.22(-0.96%) |
Aug 14, 2008 | 23.02 | 23.11 | 22.82 | 22.97 | 1,844,482 | -0.03(-0.13%) |
Aug 13, 2008 | 23.08 | 23.33 | 22.81 | 23.00 | 2,327,108 | -0.23(-0.99%) |
Aug 12, 2008 | 23.04 | 23.38 | 22.96 | 23.23 | 2,211,207 | +0.12(+0.52%) |
Aug 11, 2008 | 22.95 | 23.31 | 22.77 | 23.11 | 2,136,645 | +0.23(+1.01%) |
Aug 08, 2008 | 22.45 | 23.00 | 22.45 | 22.88 | 2,407,595 | +0.29(+1.28%) |
Aug 07, 2008 | 21.75 | 22.79 | 21.75 | 22.59 | 3,467,229 | +0.59(+2.68%) |
Aug 06, 2008 | 21.52 | 22.10 | 21.14 | 22.00 | 1,825,440 | +0.45(+2.09%) |
Aug 05, 2008 | 21.51 | 21.67 | 21.38 | 21.55 | 1,094,508 | +0.11(+0.51%) |
Aug 04, 2008 | 21.34 | 21.60 | 20.96 | 21.44 | 1,137,781 | +0.21(+0.99%) |
Aug 01, 2008 | 21.50 | 21.59 | 20.98 | 21.23 | 796,097 | -0.15(-0.70%) |
Jul 31, 2008 | 21.69 | 21.83 | 21.26 | 21.38 | 1,424,393 | -0.19(-0.88%) |
Jul 30, 2008 | 21.46 | 21.60 | 21.25 | 21.57 | 957,704 | +0.24(+1.13%) |
Jul 29, 2008 | 21.33 | 21.44 | 20.87 | 21.33 | 932,887 | +0.59(+2.84%) |
Jul 28, 2008 | 20.80 | 21.29 | 20.60 | 20.74 | 2,351,402 | -0.32(-1.52%) |
Jul 25, 2008 | 20.76 | 21.12 | 20.52 | 21.06 | 1,157,734 | +0.30(+1.45%) |
Jul 24, 2008 | 21.40 | 21.40 | 20.70 | 20.76 | 1,461,369 | -0.67(-3.13%) |
Jul 23, 2008 | 21.13 | 21.66 | 21.09 | 21.43 | 1,555,770 | +0.20(+0.94%) |
Jul 22, 2008 | 20.61 | 21.34 | 20.59 | 21.23 | 1,161,322 | +0.27(+1.29%) |
Jul 21, 2008 | 21.23 | 21.43 | 20.85 | 20.96 | 1,152,083 | -0.23(-1.09%) |
Jul 18, 2008 | 20.40 | 21.34 | 20.40 | 21.19 | 1,742,687 | +0.33(+1.58%) |
Jul 17, 2008 | 20.36 | 20.98 | 20.30 | 20.86 | 1,248,533 | +0.44(+2.15%) |
Jul 16, 2008 | 20.12 | 20.53 | 20.02 | 20.42 | 1,730,543 | +0.21(+1.04%) |
Jul 15, 2008 | 19.12 | 20.49 | 19.00 | 20.21 | 4,089,672 | +0.85(+4.39%) |
Jul 14, 2008 | 19.78 | 19.89 | 19.27 | 19.36 | 1,739,359 | -0.36(-1.83%) |
Jul 11, 2008 | 19.61 | 19.99 | 19.43 | 19.72 | 2,062,622 | -0.11(-0.55%) |
Jul 10, 2008 | 20.37 | 20.57 | 19.57 | 19.83 | 2,527,785 | -0.54(-2.65%) |
Jul 09, 2008 | 20.71 | 21.22 | 20.29 | 20.37 | 2,324,665 | -0.27(-1.31%) |
Jul 08, 2008 | 20.45 | 20.70 | 20.04 | 20.64 | 2,187,368 | +0.11(+0.54%) |
Jul 07, 2008 | 21.04 | 21.19 | 20.33 | 20.53 | 2,192,471 | -0.51(-2.42%) |
Jul 04, 2008 | 21.09 | 21.13 | 20.55 | 21.04 | 1,328,141 | +0.00(+0.00%) |
Jul 03, 2008 | 21.09 | 21.13 | 20.55 | 21.04 | 1,328,141 | -0.01(-0.05%) |
Jul 02, 2008 | 20.97 | 21.74 | 20.84 | 21.05 | 4,821,220 | +0.09(+0.43%) |