Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 19.58 | 20.35 | 18.93 | 20.03 | 3,790,099 | +0.51(+2.61%) |
Sep 29, 2008 | 22.21 | 22.21 | 19.00 | 19.52 | 3,277,479 | -1.12(-5.43%) |
Sep 26, 2008 | 19.86 | 20.70 | 19.84 | 20.64 | 2,152,262 | +0.34(+1.67%) |
Sep 25, 2008 | 19.94 | 20.50 | 19.25 | 20.30 | 2,793,282 | +0.85(+4.37%) |
Sep 24, 2008 | 19.68 | 20.05 | 19.25 | 19.45 | 2,223,868 | -0.37(-1.87%) |
Sep 23, 2008 | 19.21 | 20.36 | 18.88 | 19.82 | 4,213,983 | +0.70(+3.66%) |
Sep 22, 2008 | 20.85 | 21.10 | 19.10 | 19.12 | 3,192,572 | -1.67(-8.03%) |
Sep 19, 2008 | 21.24 | 21.88 | 20.30 | 20.79 | 9,157,049 | +0.81(+4.05%) |
Sep 18, 2008 | 18.03 | 20.30 | 18.03 | 19.98 | 9,404,571 | +1.71(+9.36%) |
Sep 17, 2008 | 18.15 | 18.84 | 18.01 | 18.27 | 4,131,729 | +0.10(+0.55%) |
Sep 16, 2008 | 18.51 | 19.22 | 17.91 | 18.17 | 5,205,157 | +0.07(+0.39%) |
Sep 15, 2008 | 18.22 | 18.54 | 17.75 | 18.10 | 3,666,601 | -0.33(-1.79%) |
Sep 12, 2008 | 18.96 | 18.96 | 18.10 | 18.43 | 4,971,895 | -0.46(-2.44%) |
Sep 11, 2008 | 17.89 | 19.25 | 17.89 | 18.89 | 5,069,571 | +0.74(+4.08%) |
Sep 10, 2008 | 18.19 | 18.34 | 17.71 | 18.15 | 3,793,613 | +0.07(+0.39%) |
Sep 09, 2008 | 18.11 | 18.50 | 18.05 | 18.08 | 3,978,986 | -0.04(-0.22%) |
Sep 08, 2008 | 18.15 | 18.67 | 17.91 | 18.12 | 4,037,459 | +0.00(+0.00%) |
Sep 05, 2008 | 18.01 | 18.27 | 17.37 | 18.12 | 3,100,149 | +0.13(+0.72%) |
Sep 04, 2008 | 18.93 | 19.01 | 17.95 | 17.99 | 3,334,850 | -0.99(-5.22%) |
Sep 03, 2008 | 18.57 | 19.30 | 18.38 | 18.98 | 5,150,887 | +0.55(+2.98%) |
Sep 02, 2008 | 18.74 | 19.10 | 18.28 | 18.43 | 4,008,245 | +0.12(+0.66%) |
Aug 29, 2008 | 17.89 | 18.72 | 17.89 | 18.31 | 2,395,816 | +0.06(+0.33%) |
Aug 28, 2008 | 18.44 | 18.55 | 18.13 | 18.25 | 3,607,721 | -0.06(-0.33%) |
Aug 27, 2008 | 17.99 | 18.49 | 17.90 | 18.31 | 3,547,204 | +0.44(+2.46%) |
Aug 26, 2008 | 17.79 | 17.99 | 17.53 | 17.87 | 4,408,786 | +0.03(+0.17%) |
Aug 25, 2008 | 18.30 | 18.39 | 17.53 | 17.84 | 4,381,634 | -0.60(-3.25%) |
Aug 22, 2008 | 18.37 | 18.71 | 18.23 | 18.44 | 4,857,436 | +0.07(+0.38%) |
Aug 21, 2008 | 18.57 | 18.70 | 18.30 | 18.37 | 3,043,874 | -0.40(-2.13%) |
Aug 20, 2008 | 19.23 | 19.25 | 18.57 | 18.77 | 3,162,674 | -0.10(-0.53%) |
Aug 19, 2008 | 19.43 | 19.43 | 18.79 | 18.87 | 3,387,047 | -0.28(-1.46%) |
Aug 18, 2008 | 19.72 | 19.84 | 18.90 | 19.15 | 2,754,656 | -0.54(-2.74%) |
Aug 15, 2008 | 19.26 | 20.09 | 19.09 | 19.69 | 5,274,973 | +0.55(+2.87%) |
Aug 14, 2008 | 18.93 | 19.43 | 18.82 | 19.14 | 3,107,952 | +0.09(+0.47%) |
Aug 13, 2008 | 19.02 | 19.77 | 18.58 | 19.05 | 3,728,782 | -0.25(-1.30%) |
Aug 12, 2008 | 19.73 | 19.97 | 19.28 | 19.30 | 3,733,607 | -0.43(-2.18%) |
Aug 11, 2008 | 18.65 | 20.07 | 18.46 | 19.73 | 6,253,575 | +1.08(+5.79%) |
Aug 08, 2008 | 19.20 | 19.25 | 18.30 | 18.65 | 7,314,367 | -0.21(-1.11%) |
Aug 07, 2008 | 19.45 | 19.69 | 18.71 | 18.86 | 7,758,702 | -1.18(-5.89%) |
Aug 06, 2008 | 18.87 | 20.13 | 18.26 | 20.04 | 26,917,016 | -2.88(-12.57%) |
Aug 05, 2008 | 21.74 | 23.69 | 21.57 | 22.92 | 8,233,469 | +1.46(+6.80%) |
Aug 04, 2008 | 21.50 | 21.95 | 21.01 | 21.46 | 3,918,196 | +0.04(+0.19%) |
Aug 01, 2008 | 22.01 | 22.14 | 21.21 | 21.42 | 3,767,627 | -0.75(-3.38%) |
Jul 31, 2008 | 21.77 | 22.53 | 21.70 | 22.17 | 2,124,247 | +0.13(+0.59%) |
Jul 30, 2008 | 22.39 | 22.93 | 21.36 | 22.04 | 3,913,397 | -0.35(-1.56%) |
Jul 29, 2008 | 22.25 | 22.82 | 22.04 | 22.39 | 4,251,107 | +0.36(+1.63%) |
Jul 28, 2008 | 22.40 | 22.69 | 22.00 | 22.03 | 2,591,786 | -0.49(-2.18%) |
Jul 25, 2008 | 22.94 | 23.16 | 22.45 | 22.52 | 3,910,522 | -0.15(-0.66%) |
Jul 24, 2008 | 23.98 | 23.98 | 22.60 | 22.67 | 4,794,995 | -1.35(-5.62%) |
Jul 23, 2008 | 22.29 | 24.22 | 22.03 | 24.02 | 6,600,143 | +1.87(+8.44%) |
Jul 22, 2008 | 22.53 | 22.69 | 21.62 | 22.15 | 4,364,034 | -0.02(-0.09%) |
Jul 21, 2008 | 23.27 | 24.06 | 22.14 | 22.17 | 5,959,603 | +0.79(+3.70%) |
Jul 18, 2008 | 22.44 | 22.44 | 21.02 | 21.38 | 7,233,506 | -1.14(-5.06%) |
Jul 17, 2008 | 22.17 | 22.67 | 21.64 | 22.52 | 7,647,286 | +0.63(+2.88%) |
Jul 16, 2008 | 20.81 | 21.96 | 20.60 | 21.89 | 3,818,597 | +1.20(+5.80%) |
Jul 15, 2008 | 20.77 | 21.25 | 20.18 | 20.69 | 4,139,463 | -0.27(-1.29%) |
Jul 14, 2008 | 21.30 | 21.33 | 20.68 | 20.96 | 5,413,222 | -0.08(-0.38%) |
Jul 11, 2008 | 21.24 | 21.46 | 20.53 | 21.04 | 6,058,428 | -0.72(-3.31%) |
Jul 10, 2008 | 22.50 | 22.50 | 21.50 | 21.76 | 6,189,517 | -0.43(-1.94%) |
Jul 09, 2008 | 23.58 | 23.58 | 22.15 | 22.19 | 4,703,743 | -1.07(-4.60%) |
Jul 08, 2008 | 22.15 | 23.28 | 22.15 | 23.26 | 4,579,816 | +0.83(+3.70%) |
Jul 07, 2008 | 22.71 | 23.01 | 21.98 | 22.43 | 5,814,654 | -0.28(-1.23%) |
Jul 04, 2008 | 22.87 | 23.29 | 22.63 | 22.71 | 2,401,563 | +0.00(+0.00%) |
Jul 03, 2008 | 22.87 | 23.29 | 22.63 | 22.71 | 2,401,563 | -0.01(-0.04%) |
Jul 02, 2008 | 23.67 | 23.81 | 22.72 | 22.72 | 4,503,654 | -0.95(-4.01%) |