Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 15.48 | 16.43 | 15.35 | 16.43 | 5,505,078 | +1.44(+9.64%) |
Sep 29, 2008 | 16.32 | 16.44 | 14.65 | 14.98 | 4,487,502 | -2.00(-11.79%) |
Sep 26, 2008 | 16.57 | 17.03 | 16.23 | 16.99 | 5,091,772 | -0.09(-0.53%) |
Sep 25, 2008 | 17.13 | 17.17 | 16.50 | 17.08 | 4,396,921 | +0.39(+2.36%) |
Sep 24, 2008 | 17.04 | 17.31 | 16.57 | 16.68 | 4,336,132 | -0.07(-0.44%) |
Sep 23, 2008 | 18.77 | 18.79 | 16.53 | 16.76 | 7,875,812 | -2.38(-12.44%) |
Sep 22, 2008 | 19.05 | 19.74 | 18.77 | 19.14 | 4,628,408 | -0.26(-1.35%) |
Sep 19, 2008 | 19.38 | 19.50 | 18.41 | 19.40 | 5,883,354 | +1.63(+9.19%) |
Sep 18, 2008 | 16.85 | 18.08 | 16.37 | 17.76 | 7,516,941 | +1.53(+9.40%) |
Sep 17, 2008 | 17.03 | 17.70 | 16.22 | 16.24 | 7,556,078 | -1.00(-5.81%) |
Sep 16, 2008 | 15.88 | 17.30 | 15.66 | 17.24 | 9,381,037 | +0.66(+3.96%) |
Sep 15, 2008 | 17.23 | 17.67 | 16.48 | 16.58 | 6,760,424 | -1.84(-9.98%) |
Sep 12, 2008 | 17.73 | 18.92 | 17.56 | 18.42 | 5,893,039 | +0.56(+3.12%) |
Sep 11, 2008 | 17.77 | 18.22 | 17.23 | 17.86 | 6,744,236 | -0.25(-1.36%) |
Sep 10, 2008 | 17.54 | 18.31 | 17.31 | 18.11 | 6,194,421 | +0.72(+4.15%) |
Sep 09, 2008 | 18.27 | 18.41 | 17.24 | 17.39 | 8,783,970 | -1.05(-5.70%) |
Sep 08, 2008 | 19.36 | 19.60 | 18.22 | 18.44 | 5,650,442 | -0.71(-3.73%) |
Sep 05, 2008 | 18.96 | 19.28 | 18.40 | 19.15 | 7,218,199 | -0.17(-0.89%) |
Sep 04, 2008 | 19.68 | 19.91 | 18.83 | 19.32 | 6,111,336 | -0.33(-1.67%) |
Sep 03, 2008 | 20.84 | 21.06 | 19.36 | 19.65 | 9,862,965 | -1.05(-5.07%) |
Sep 02, 2008 | 22.75 | 22.75 | 20.66 | 20.70 | 7,886,585 | -2.62(-11.22%) |
Aug 29, 2008 | 23.72 | 23.98 | 23.15 | 23.32 | 2,861,857 | -0.18(-0.77%) |
Aug 28, 2008 | 24.62 | 24.99 | 23.10 | 23.50 | 5,452,716 | -0.75(-3.08%) |
Aug 27, 2008 | 24.82 | 25.08 | 24.02 | 24.25 | 4,626,491 | +0.04(+0.17%) |
Aug 26, 2008 | 22.89 | 24.24 | 22.89 | 24.21 | 7,126,095 | +1.45(+6.38%) |
Aug 25, 2008 | 22.84 | 22.93 | 22.38 | 22.75 | 4,711,343 | +0.18(+0.80%) |
Aug 22, 2008 | 22.93 | 23.07 | 22.27 | 22.57 | 3,047,869 | -0.52(-2.24%) |
Aug 21, 2008 | 23.02 | 23.48 | 22.89 | 23.09 | 4,821,061 | +0.43(+1.92%) |
Aug 20, 2008 | 21.83 | 22.75 | 21.76 | 22.66 | 4,365,517 | +0.99(+4.58%) |
Aug 19, 2008 | 20.94 | 21.79 | 20.92 | 21.66 | 4,912,358 | +0.62(+2.96%) |
Aug 18, 2008 | 21.49 | 21.83 | 20.95 | 21.04 | 3,844,482 | -0.42(-1.95%) |
Aug 15, 2008 | 21.56 | 21.74 | 20.95 | 21.46 | 5,268,922 | -0.21(-0.95%) |
Aug 14, 2008 | 22.06 | 22.13 | 21.21 | 21.66 | 5,456,535 | -0.50(-2.26%) |
Aug 13, 2008 | 21.88 | 22.23 | 21.41 | 22.16 | 5,708,498 | +0.61(+2.82%) |
Aug 12, 2008 | 21.55 | 22.11 | 21.38 | 21.56 | 8,583,668 | +0.22(+1.04%) |
Aug 11, 2008 | 20.50 | 21.40 | 20.30 | 21.33 | 7,987,922 | +0.90(+4.42%) |
Aug 08, 2008 | 20.65 | 21.47 | 19.78 | 20.43 | 4,549,754 | -0.32(-1.54%) |
Aug 07, 2008 | 21.65 | 21.99 | 20.71 | 20.75 | 5,889,199 | -0.92(-4.24%) |
Aug 06, 2008 | 20.32 | 21.67 | 19.99 | 21.67 | 6,911,556 | +1.35(+6.62%) |
Aug 05, 2008 | 21.74 | 21.85 | 19.99 | 20.32 | 12,234,650 | -1.49(-6.81%) |
Aug 04, 2008 | 23.71 | 24.02 | 21.47 | 21.81 | 7,583,717 | -1.82(-7.71%) |
Aug 01, 2008 | 23.66 | 24.90 | 23.32 | 23.63 | 6,215,359 | +0.31(+1.34%) |
Jul 31, 2008 | 24.45 | 24.45 | 23.07 | 23.32 | 5,733,131 | -1.32(-5.36%) |
Jul 30, 2008 | 22.75 | 24.64 | 22.71 | 24.64 | 4,895,711 | +1.71(+7.44%) |
Jul 29, 2008 | 22.93 | 24.09 | 22.76 | 22.93 | 6,079,644 | -1.07(-4.48%) |
Jul 28, 2008 | 23.94 | 24.67 | 23.92 | 24.01 | 2,977,963 | -0.07(-0.31%) |
Jul 25, 2008 | 23.99 | 24.34 | 23.42 | 24.08 | 3,509,091 | +0.30(+1.28%) |
Jul 24, 2008 | 24.70 | 25.03 | 23.28 | 23.78 | 6,398,748 | -0.79(-3.21%) |
Jul 23, 2008 | 25.70 | 26.04 | 24.38 | 24.57 | 5,625,148 | -1.34(-5.16%) |
Jul 22, 2008 | 26.74 | 27.09 | 25.66 | 25.90 | 4,535,094 | -1.05(-3.90%) |
Jul 21, 2008 | 25.67 | 26.97 | 25.35 | 26.95 | 3,918,519 | +1.22(+4.75%) |
Jul 18, 2008 | 25.90 | 26.01 | 25.32 | 25.73 | 5,781,351 | +0.80(+3.23%) |
Jul 17, 2008 | 26.70 | 27.09 | 24.21 | 24.93 | 7,384,020 | -1.63(-6.15%) |
Jul 16, 2008 | 27.22 | 27.22 | 26.07 | 26.56 | 3,830,628 | -0.34(-1.28%) |
Jul 15, 2008 | 27.86 | 27.86 | 26.55 | 26.91 | 3,820,499 | -0.91(-3.27%) |
Jul 14, 2008 | 27.31 | 27.98 | 27.12 | 27.82 | 3,416,890 | +0.71(+2.60%) |
Jul 11, 2008 | 27.15 | 27.64 | 26.67 | 27.11 | 3,786,435 | -0.07(-0.24%) |
Jul 10, 2008 | 26.50 | 27.18 | 25.81 | 27.18 | 3,790,943 | +0.96(+3.66%) |
Jul 09, 2008 | 26.76 | 27.30 | 26.14 | 26.22 | 3,905,522 | -0.39(-1.48%) |
Jul 08, 2008 | 27.07 | 27.26 | 25.97 | 26.61 | 7,277,415 | -0.71(-2.58%) |
Jul 07, 2008 | 27.82 | 28.01 | 26.91 | 27.32 | 4,565,115 | -0.73(-2.60%) |
Jul 04, 2008 | 28.59 | 28.91 | 27.85 | 28.05 | 2,686,219 | +0.00(+0.00%) |
Jul 03, 2008 | 28.59 | 28.91 | 27.85 | 28.05 | 2,686,219 | -0.62(-2.18%) |
Jul 02, 2008 | 29.56 | 30.73 | 28.67 | 28.67 | 6,845,576 | -0.89(-3.00%) |