Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 18.32 | 18.33 | 17.11 | 18.24 | 1,637,539 | +0.56(+3.16%) |
Sep 29, 2008 | 18.59 | 18.76 | 17.15 | 17.69 | 2,423,405 | -1.43(-7.46%) |
Sep 26, 2008 | 18.56 | 19.26 | 18.23 | 19.11 | 0 | +0.09(+0.50%) |
Sep 25, 2008 | 18.85 | 19.22 | 18.03 | 19.02 | 3,225,397 | +0.31(+1.65%) |
Sep 24, 2008 | 18.86 | 19.20 | 18.54 | 18.71 | 2,500,720 | -0.06(-0.35%) |
Sep 23, 2008 | 19.57 | 19.94 | 18.24 | 18.77 | 2,679,914 | -0.82(-4.20%) |
Sep 22, 2008 | 21.94 | 21.94 | 19.43 | 19.60 | 2,583,770 | -2.34(-10.66%) |
Sep 19, 2008 | 21.62 | 23.33 | 20.66 | 21.93 | 0 | +1.48(+7.21%) |
Sep 18, 2008 | 19.88 | 20.82 | 17.86 | 20.46 | 4,223,501 | +1.17(+6.08%) |
Sep 17, 2008 | 19.56 | 20.14 | 18.87 | 19.29 | 2,882,926 | -0.93(-4.61%) |
Sep 16, 2008 | 19.24 | 20.49 | 19.15 | 20.22 | 2,844,179 | +0.50(+2.55%) |
Sep 15, 2008 | 19.86 | 20.73 | 19.50 | 19.72 | 2,014,330 | -0.93(-4.52%) |
Sep 12, 2008 | 20.21 | 20.81 | 20.01 | 20.65 | 2,403,045 | +0.06(+0.29%) |
Sep 11, 2008 | 19.54 | 20.65 | 19.28 | 20.59 | 1,932,524 | +0.61(+3.07%) |
Sep 10, 2008 | 19.71 | 20.43 | 19.20 | 19.97 | 2,250,224 | +0.41(+2.12%) |
Sep 09, 2008 | 21.13 | 21.13 | 19.32 | 19.56 | 3,999,128 | -1.63(-7.69%) |
Sep 08, 2008 | 21.54 | 22.44 | 20.45 | 21.19 | 6,078,252 | +0.93(+4.60%) |
Sep 05, 2008 | 19.93 | 20.34 | 19.21 | 20.26 | 0 | +0.33(+1.65%) |
Sep 04, 2008 | 20.69 | 20.76 | 19.71 | 19.93 | 2,057,065 | -1.02(-4.88%) |
Sep 03, 2008 | 21.21 | 21.48 | 20.65 | 20.95 | 2,357,230 | -0.33(-1.55%) |
Sep 02, 2008 | 21.06 | 22.16 | 21.06 | 21.28 | 2,732,855 | +0.61(+2.97%) |
Aug 29, 2008 | 20.44 | 20.94 | 20.08 | 20.67 | 0 | +0.00(+0.00%) |
Aug 28, 2008 | 20.13 | 20.73 | 19.99 | 20.67 | 1,552,874 | +0.68(+3.42%) |
Aug 27, 2008 | 19.55 | 20.27 | 19.49 | 19.98 | 1,642,517 | +0.48(+2.45%) |
Aug 26, 2008 | 19.65 | 20.14 | 19.18 | 19.51 | 1,085,354 | -0.22(-1.11%) |
Aug 25, 2008 | 20.15 | 20.36 | 19.70 | 19.73 | 1,524,554 | -0.64(-3.13%) |
Aug 22, 2008 | 20.46 | 20.48 | 19.73 | 20.36 | 0 | +0.18(+0.89%) |
Aug 21, 2008 | 19.29 | 20.36 | 19.20 | 20.18 | 2,347,150 | +0.42(+2.12%) |
Aug 20, 2008 | 19.80 | 19.98 | 19.32 | 19.77 | 2,082,172 | +0.07(+0.35%) |
Aug 19, 2008 | 19.94 | 20.14 | 19.63 | 19.70 | 1,508,501 | -0.46(-2.30%) |
Aug 18, 2008 | 21.19 | 21.19 | 20.02 | 20.16 | 1,293,257 | -0.73(-3.51%) |
Aug 15, 2008 | 20.56 | 21.59 | 20.56 | 20.89 | 0 | +0.49(+2.42%) |
Aug 14, 2008 | 19.99 | 20.79 | 19.99 | 20.40 | 2,735,785 | +0.29(+1.46%) |
Aug 13, 2008 | 20.39 | 20.51 | 19.80 | 20.10 | 1,523,623 | -0.31(-1.54%) |
Aug 12, 2008 | 20.94 | 21.41 | 20.31 | 20.42 | 2,055,781 | -0.61(-2.92%) |
Aug 11, 2008 | 20.87 | 21.78 | 20.83 | 21.03 | 3,497,378 | +0.09(+0.43%) |
Aug 08, 2008 | 19.75 | 21.13 | 19.61 | 20.94 | 1,896,715 | +1.00(+5.00%) |
Aug 07, 2008 | 19.13 | 20.24 | 19.00 | 19.94 | 4,017,196 | +0.34(+1.73%) |
Aug 06, 2008 | 19.35 | 19.82 | 18.94 | 19.61 | 1,459,233 | -0.07(-0.38%) |
Aug 05, 2008 | 19.32 | 19.91 | 19.08 | 19.68 | 2,037,779 | +0.47(+2.47%) |
Aug 04, 2008 | 19.43 | 19.53 | 18.81 | 19.21 | 2,140,023 | -0.47(-2.41%) |
Aug 01, 2008 | 20.71 | 20.78 | 19.35 | 19.68 | 2,610,056 | -1.02(-4.94%) |
Jul 31, 2008 | 20.42 | 21.19 | 19.33 | 20.70 | 3,271,488 | +0.35(+1.71%) |
Jul 30, 2008 | 20.81 | 21.25 | 19.88 | 20.35 | 2,925,967 | -0.33(-1.59%) |
Jul 29, 2008 | 19.40 | 20.94 | 19.40 | 20.68 | 2,135,207 | +1.40(+7.27%) |
Jul 28, 2008 | 20.24 | 20.69 | 19.21 | 19.28 | 1,813,727 | -0.99(-4.89%) |
Jul 25, 2008 | 20.00 | 20.91 | 19.17 | 20.27 | 2,896,492 | +0.62(+3.17%) |
Jul 24, 2008 | 21.66 | 21.67 | 19.47 | 19.65 | 2,697,787 | -2.04(-9.40%) |
Jul 23, 2008 | 21.08 | 22.32 | 20.87 | 21.69 | 2,423,024 | +0.58(+2.74%) |
Jul 22, 2008 | 20.15 | 21.21 | 19.41 | 21.11 | 2,699,430 | +0.76(+3.75%) |
Jul 21, 2008 | 21.45 | 21.82 | 20.18 | 20.35 | 2,568,738 | -0.96(-4.49%) |
Jul 18, 2008 | 21.02 | 21.92 | 20.08 | 21.31 | 2,179,041 | +0.42(+2.01%) |
Jul 17, 2008 | 20.09 | 21.52 | 19.39 | 20.89 | 2,871,496 | +1.30(+6.64%) |
Jul 16, 2008 | 18.05 | 20.17 | 17.95 | 19.59 | 2,379,785 | +1.36(+7.47%) |
Jul 15, 2008 | 18.12 | 18.57 | 17.06 | 18.22 | 2,483,438 | +0.52(+2.96%) |
Jul 14, 2008 | 18.18 | 18.40 | 17.37 | 17.70 | 2,174,159 | +0.13(+0.74%) |
Jul 11, 2008 | 17.13 | 18.43 | 17.13 | 17.57 | 3,268,971 | -0.07(-0.40%) |
Jul 10, 2008 | 17.59 | 18.36 | 17.37 | 17.64 | 2,153,580 | -0.23(-1.31%) |
Jul 09, 2008 | 19.32 | 19.39 | 17.79 | 17.88 | 2,172,671 | -1.36(-7.08%) |
Jul 08, 2008 | 17.93 | 19.30 | 17.63 | 19.24 | 1,956,715 | +1.33(+7.44%) |
Jul 07, 2008 | 18.76 | 18.89 | 17.31 | 17.91 | 2,041,379 | -0.71(-3.80%) |
Jul 04, 2008 | 18.50 | 18.76 | 18.02 | 18.61 | 1,151,643 | +0.00(+0.00%) |
Jul 03, 2008 | 18.50 | 18.76 | 18.02 | 18.61 | 1,151,643 | +0.27(+1.47%) |
Jul 02, 2008 | 19.25 | 19.43 | 18.29 | 18.34 | 1,613,442 | -0.77(-4.02%) |