Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.43 | 17.68 | 17.27 | 17.47 | 7,230,322 | +0.30(+1.73%) |
Sep 29, 2008 | 17.57 | 17.74 | 16.96 | 17.17 | 11,067,378 | -0.57(-3.22%) |
Sep 26, 2008 | 17.52 | 17.76 | 17.25 | 17.75 | 0 | +0.03(+0.19%) |
Sep 25, 2008 | 17.09 | 17.90 | 17.09 | 17.71 | 3,381,419 | +0.69(+4.08%) |
Sep 24, 2008 | 16.89 | 17.04 | 16.52 | 17.02 | 3,901,273 | -0.20(-1.15%) |
Sep 23, 2008 | 17.40 | 17.66 | 17.16 | 17.22 | 3,557,350 | -0.18(-1.03%) |
Sep 22, 2008 | 17.78 | 17.94 | 17.31 | 17.40 | 2,693,734 | -0.34(-1.94%) |
Sep 19, 2008 | 17.23 | 18.88 | 17.11 | 17.74 | 0 | +0.78(+4.62%) |
Sep 18, 2008 | 16.67 | 17.21 | 16.53 | 16.96 | 6,579,925 | +0.45(+2.72%) |
Sep 17, 2008 | 17.72 | 17.94 | 16.49 | 16.51 | 10,134,398 | -1.51(-8.36%) |
Sep 16, 2008 | 17.91 | 18.23 | 17.24 | 18.01 | 6,359,355 | -0.02(-0.10%) |
Sep 15, 2008 | 18.42 | 18.42 | 17.92 | 18.03 | 5,133,008 | -0.56(-3.00%) |
Sep 12, 2008 | 18.13 | 18.68 | 18.13 | 18.59 | 3,989,395 | +0.26(+1.42%) |
Sep 11, 2008 | 17.95 | 18.35 | 17.61 | 18.33 | 5,223,300 | +0.30(+1.65%) |
Sep 10, 2008 | 18.12 | 18.25 | 17.96 | 18.03 | 4,772,541 | -0.06(-0.34%) |
Sep 09, 2008 | 18.80 | 18.95 | 18.08 | 18.09 | 6,411,206 | -0.63(-3.38%) |
Sep 08, 2008 | 18.85 | 18.87 | 18.26 | 18.73 | 7,809,030 | +0.01(+0.05%) |
Sep 05, 2008 | 19.26 | 19.28 | 18.69 | 18.72 | 0 | -0.58(-3.01%) |
Sep 04, 2008 | 19.74 | 19.83 | 19.23 | 19.30 | 6,630,378 | -0.55(-2.76%) |
Sep 03, 2008 | 20.40 | 20.48 | 19.71 | 19.85 | 4,346,102 | -0.55(-2.71%) |
Sep 02, 2008 | 20.78 | 20.87 | 20.27 | 20.40 | 3,917,622 | -0.26(-1.26%) |
Aug 29, 2008 | 21.12 | 21.22 | 20.61 | 20.66 | 3,428,140 | -0.59(-2.80%) |
Aug 28, 2008 | 21.31 | 21.31 | 20.97 | 21.25 | 2,033,797 | +0.02(+0.11%) |
Aug 27, 2008 | 20.97 | 21.28 | 20.89 | 21.23 | 1,882,526 | +0.21(+1.01%) |
Aug 26, 2008 | 20.86 | 21.23 | 20.83 | 21.02 | 2,851,699 | +0.08(+0.38%) |
Aug 25, 2008 | 21.24 | 21.35 | 20.81 | 20.94 | 3,022,776 | -0.42(-1.99%) |
Aug 22, 2008 | 21.37 | 21.49 | 21.30 | 21.36 | 2,422,590 | +0.11(+0.53%) |
Aug 21, 2008 | 20.99 | 21.29 | 20.84 | 21.25 | 2,816,108 | +0.22(+1.05%) |
Aug 20, 2008 | 20.83 | 21.07 | 20.72 | 21.03 | 2,079,550 | +0.15(+0.72%) |
Aug 19, 2008 | 20.77 | 21.05 | 20.70 | 20.87 | 3,416,177 | +0.09(+0.43%) |
Aug 18, 2008 | 20.84 | 21.06 | 20.70 | 20.78 | 3,990,449 | -0.03(-0.14%) |
Aug 15, 2008 | 20.77 | 20.99 | 20.69 | 20.81 | 0 | +0.08(+0.36%) |
Aug 14, 2008 | 20.92 | 20.95 | 20.68 | 20.74 | 2,828,942 | -0.26(-1.26%) |
Aug 13, 2008 | 20.84 | 21.12 | 20.81 | 21.00 | 2,808,651 | +0.11(+0.54%) |
Aug 12, 2008 | 21.12 | 21.19 | 20.78 | 20.89 | 5,225,972 | -0.29(-1.38%) |
Aug 11, 2008 | 21.08 | 21.32 | 20.97 | 21.18 | 6,064,961 | -0.06(-0.27%) |
Aug 08, 2008 | 21.24 | 21.34 | 21.00 | 21.24 | 5,640,266 | +0.00(+0.00%) |
Aug 07, 2008 | 20.77 | 21.38 | 20.55 | 21.24 | 12,053,255 | +0.34(+1.63%) |
Aug 06, 2008 | 20.81 | 21.17 | 20.75 | 20.90 | 6,781,565 | +0.07(+0.32%) |
Aug 05, 2008 | 20.64 | 20.88 | 20.50 | 20.83 | 6,476,099 | +0.29(+1.40%) |
Aug 04, 2008 | 20.72 | 20.92 | 20.54 | 20.54 | 6,889,372 | -0.25(-1.18%) |
Aug 01, 2008 | 20.77 | 21.44 | 20.00 | 20.79 | 19,538,378 | -1.37(-6.20%) |
Jul 31, 2008 | 21.79 | 22.33 | 21.76 | 22.16 | 5,083,325 | +0.18(+0.84%) |
Jul 30, 2008 | 21.78 | 22.28 | 21.66 | 21.98 | 5,153,498 | +0.28(+1.31%) |
Jul 29, 2008 | 21.89 | 22.01 | 21.56 | 21.70 | 7,964,182 | -0.09(-0.39%) |
Jul 28, 2008 | 22.00 | 22.05 | 21.70 | 21.78 | 5,316,474 | -0.28(-1.28%) |
Jul 25, 2008 | 22.29 | 22.41 | 22.00 | 22.06 | 4,313,719 | -0.16(-0.70%) |
Jul 24, 2008 | 22.69 | 22.81 | 22.16 | 22.22 | 6,334,064 | -0.47(-2.06%) |
Jul 23, 2008 | 23.28 | 23.28 | 22.62 | 22.69 | 3,930,783 | -0.50(-2.14%) |
Jul 22, 2008 | 23.17 | 23.61 | 23.04 | 23.18 | 3,874,020 | -0.10(-0.45%) |
Jul 21, 2008 | 23.03 | 23.38 | 22.80 | 23.29 | 2,743,409 | +0.30(+1.31%) |
Jul 18, 2008 | 23.00 | 23.28 | 22.65 | 22.98 | 5,971,969 | +0.03(+0.12%) |
Jul 17, 2008 | 23.20 | 23.20 | 22.75 | 22.96 | 5,827,463 | -0.17(-0.73%) |
Jul 16, 2008 | 23.57 | 23.69 | 22.88 | 23.13 | 7,435,028 | -0.54(-2.27%) |
Jul 15, 2008 | 23.72 | 24.26 | 23.35 | 23.66 | 7,292,982 | -0.20(-0.85%) |
Jul 14, 2008 | 24.47 | 24.47 | 23.81 | 23.87 | 4,183,134 | -0.39(-1.61%) |
Jul 11, 2008 | 24.25 | 24.55 | 23.85 | 24.26 | 4,572,766 | -0.22(-0.91%) |
Jul 10, 2008 | 24.43 | 24.56 | 24.08 | 24.48 | 3,251,739 | +0.09(+0.39%) |
Jul 09, 2008 | 23.89 | 24.50 | 23.84 | 24.39 | 7,309,138 | +0.42(+1.77%) |
Jul 08, 2008 | 24.07 | 24.10 | 23.62 | 23.96 | 6,591,195 | +0.02(+0.08%) |
Jul 07, 2008 | 24.44 | 24.61 | 23.81 | 23.94 | 7,124,405 | -0.50(-2.03%) |
Jul 04, 2008 | 25.05 | 25.12 | 24.31 | 24.44 | 3,793,776 | +0.00(+0.00%) |
Jul 03, 2008 | 25.05 | 25.12 | 24.31 | 24.44 | 3,793,776 | -0.45(-1.82%) |
Jul 02, 2008 | 25.13 | 25.38 | 24.86 | 24.89 | 4,985,542 | -0.14(-0.55%) |