Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 18.70 | 20.86 | 17.61 | 19.33 | 3,809,441 | +1.56(+8.75%) |
Sep 29, 2008 | 19.11 | 19.16 | 17.64 | 17.78 | 3,614,946 | -1.88(-9.58%) |
Sep 26, 2008 | 19.75 | 19.89 | 19.41 | 19.66 | 0 | -0.33(-1.64%) |
Sep 25, 2008 | 19.37 | 20.05 | 19.36 | 19.99 | 2,631,949 | +0.58(+3.01%) |
Sep 24, 2008 | 19.09 | 19.63 | 18.94 | 19.40 | 1,429,393 | +0.26(+1.34%) |
Sep 23, 2008 | 19.57 | 19.92 | 18.82 | 19.15 | 1,944,042 | -0.57(-2.91%) |
Sep 22, 2008 | 20.16 | 20.31 | 19.56 | 19.72 | 2,698,028 | -0.23(-1.15%) |
Sep 19, 2008 | 20.11 | 22.41 | 19.56 | 19.95 | 0 | +0.66(+3.44%) |
Sep 18, 2008 | 17.90 | 20.13 | 17.70 | 19.29 | 5,312,049 | +1.68(+9.54%) |
Sep 17, 2008 | 18.92 | 19.23 | 17.47 | 17.61 | 5,020,189 | -1.50(-7.86%) |
Sep 16, 2008 | 18.74 | 19.32 | 18.25 | 19.11 | 4,380,239 | +0.15(+0.79%) |
Sep 15, 2008 | 19.78 | 20.16 | 18.94 | 18.96 | 3,126,097 | -1.30(-6.41%) |
Sep 12, 2008 | 20.77 | 21.00 | 20.00 | 20.26 | 0 | -0.68(-3.25%) |
Sep 11, 2008 | 20.52 | 21.02 | 20.52 | 20.94 | 3,259,426 | +0.04(+0.17%) |
Sep 10, 2008 | 20.82 | 21.13 | 20.57 | 20.91 | 2,983,750 | +0.22(+1.07%) |
Sep 09, 2008 | 21.09 | 21.19 | 20.65 | 20.69 | 1,799,287 | -0.43(-2.05%) |
Sep 08, 2008 | 20.39 | 21.22 | 20.27 | 21.12 | 5,376,487 | +1.00(+4.96%) |
Sep 05, 2008 | 20.37 | 20.39 | 20.01 | 20.12 | 0 | -0.43(-2.11%) |
Sep 04, 2008 | 20.63 | 20.77 | 20.28 | 20.55 | 1,852,096 | -0.12(-0.60%) |
Sep 03, 2008 | 20.79 | 20.92 | 20.43 | 20.68 | 1,572,604 | -0.22(-1.06%) |
Sep 02, 2008 | 20.56 | 21.04 | 20.55 | 20.90 | 1,718,481 | +0.41(+1.98%) |
Aug 29, 2008 | 20.78 | 20.78 | 20.46 | 20.49 | 0 | -0.34(-1.65%) |
Aug 28, 2008 | 21.30 | 21.30 | 20.51 | 20.84 | 1,597,323 | -0.19(-0.92%) |
Aug 27, 2008 | 21.13 | 21.33 | 20.90 | 21.03 | 840,550 | +0.11(+0.55%) |
Aug 26, 2008 | 21.04 | 21.13 | 20.65 | 20.92 | 1,170,225 | -0.22(-1.05%) |
Aug 25, 2008 | 21.53 | 21.79 | 21.03 | 21.14 | 832,331 | -0.66(-3.04%) |
Aug 22, 2008 | 21.38 | 21.94 | 21.38 | 21.80 | 0 | +0.18(+0.82%) |
Aug 21, 2008 | 21.68 | 21.99 | 21.38 | 21.62 | 1,420,833 | -0.14(-0.65%) |
Aug 20, 2008 | 22.00 | 22.00 | 21.44 | 21.76 | 2,207,075 | -0.21(-0.97%) |
Aug 19, 2008 | 22.33 | 22.40 | 21.76 | 21.98 | 2,173,377 | -0.65(-2.85%) |
Aug 18, 2008 | 23.09 | 23.09 | 22.33 | 22.62 | 2,673,444 | -0.33(-1.43%) |
Aug 15, 2008 | 22.37 | 23.02 | 22.24 | 22.95 | 0 | +0.56(+2.49%) |
Aug 14, 2008 | 21.75 | 22.56 | 21.75 | 22.39 | 4,976,791 | +0.40(+1.81%) |
Aug 13, 2008 | 21.73 | 22.00 | 21.52 | 21.99 | 1,467,690 | +0.12(+0.57%) |
Aug 12, 2008 | 21.71 | 22.10 | 21.53 | 21.87 | 3,019,021 | +0.17(+0.77%) |
Aug 11, 2008 | 21.30 | 21.75 | 21.26 | 21.70 | 2,443,107 | +0.33(+1.53%) |
Aug 08, 2008 | 21.23 | 21.44 | 20.93 | 21.38 | 1,846,795 | -0.02(-0.08%) |
Aug 07, 2008 | 21.26 | 21.55 | 20.89 | 21.39 | 4,084,287 | +0.12(+0.58%) |
Aug 06, 2008 | 20.01 | 21.51 | 19.64 | 21.27 | 4,363,483 | +1.35(+6.79%) |
Aug 05, 2008 | 19.71 | 20.22 | 19.69 | 19.92 | 2,632,825 | +0.54(+2.78%) |
Aug 04, 2008 | 19.97 | 20.02 | 19.29 | 19.38 | 2,235,754 | -0.63(-3.14%) |
Aug 01, 2008 | 20.09 | 20.13 | 19.62 | 20.00 | 1,558,369 | +0.12(+0.62%) |
Jul 31, 2008 | 20.16 | 20.43 | 19.83 | 19.88 | 2,349,745 | -0.51(-2.51%) |
Jul 30, 2008 | 20.52 | 20.84 | 20.10 | 20.39 | 1,403,906 | -0.04(-0.22%) |
Jul 29, 2008 | 20.44 | 20.46 | 19.65 | 20.44 | 2,001,782 | +0.51(+2.57%) |
Jul 28, 2008 | 20.01 | 20.19 | 19.85 | 19.93 | 1,129,895 | -0.08(-0.40%) |
Jul 25, 2008 | 19.85 | 20.18 | 19.62 | 20.00 | 2,241,201 | +0.11(+0.53%) |
Jul 24, 2008 | 21.00 | 21.00 | 19.71 | 19.90 | 2,528,476 | -1.21(-5.74%) |
Jul 23, 2008 | 21.10 | 21.24 | 20.63 | 21.11 | 3,140,508 | +0.19(+0.89%) |
Jul 22, 2008 | 21.05 | 21.05 | 20.79 | 20.92 | 1,581,509 | -0.20(-0.96%) |
Jul 21, 2008 | 21.39 | 21.48 | 20.93 | 21.13 | 2,894,700 | +0.18(+0.84%) |
Jul 18, 2008 | 21.28 | 21.60 | 20.80 | 20.95 | 3,332,190 | -0.19(-0.88%) |
Jul 17, 2008 | 19.99 | 21.24 | 19.99 | 21.14 | 5,259,214 | +1.33(+6.74%) |
Jul 16, 2008 | 19.93 | 19.97 | 19.56 | 19.80 | 3,630,532 | +0.09(+0.45%) |
Jul 15, 2008 | 19.45 | 20.04 | 19.08 | 19.71 | 1,934,997 | +0.15(+0.77%) |
Jul 14, 2008 | 19.61 | 19.82 | 19.34 | 19.56 | 1,435,355 | +0.02(+0.09%) |
Jul 11, 2008 | 19.78 | 20.04 | 19.39 | 19.55 | 2,477,730 | -0.51(-2.56%) |
Jul 10, 2008 | 20.17 | 20.39 | 19.82 | 20.06 | 2,070,230 | -0.11(-0.53%) |
Jul 09, 2008 | 20.33 | 20.77 | 20.08 | 20.16 | 2,208,434 | -0.17(-0.83%) |
Jul 08, 2008 | 20.19 | 20.39 | 19.84 | 20.33 | 2,315,761 | +0.06(+0.31%) |
Jul 07, 2008 | 19.90 | 20.32 | 19.70 | 20.27 | 2,761,024 | +0.50(+2.55%) |
Jul 04, 2008 | 19.73 | 20.39 | 19.59 | 19.77 | 1,560,355 | +0.00(+0.00%) |
Jul 03, 2008 | 19.73 | 20.39 | 19.59 | 19.77 | 1,560,355 | +0.05(+0.27%) |
Jul 02, 2008 | 20.61 | 20.70 | 19.66 | 19.71 | 3,002,995 | -0.76(-3.71%) |