Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 18.10 | 18.33 | 17.56 | 18.26 | 9,916,228 | +0.51(+2.85%) |
Sep 29, 2008 | 18.55 | 18.90 | 17.56 | 17.75 | 14,488,558 | -0.92(-4.92%) |
Sep 26, 2008 | 17.90 | 18.76 | 17.90 | 18.67 | 7,926,700 | +0.32(+1.74%) |
Sep 25, 2008 | 18.22 | 18.61 | 17.96 | 18.35 | 7,248,680 | +0.33(+1.86%) |
Sep 24, 2008 | 18.06 | 18.31 | 17.66 | 18.02 | 6,687,447 | +0.12(+0.65%) |
Sep 23, 2008 | 18.02 | 18.35 | 17.61 | 17.90 | 7,791,459 | -0.02(-0.13%) |
Sep 22, 2008 | 18.65 | 18.76 | 17.84 | 17.92 | 12,320,818 | -0.80(-4.28%) |
Sep 19, 2008 | 19.22 | 19.84 | 18.34 | 18.72 | 16,397,679 | +0.07(+0.38%) |
Sep 18, 2008 | 17.98 | 19.13 | 17.30 | 18.65 | 15,935,238 | +1.07(+6.06%) |
Sep 17, 2008 | 17.68 | 18.29 | 17.34 | 17.59 | 12,879,778 | -0.40(-2.25%) |
Sep 16, 2008 | 17.66 | 18.29 | 17.18 | 17.99 | 15,103,373 | +0.49(+2.80%) |
Sep 15, 2008 | 17.48 | 18.14 | 17.36 | 17.50 | 10,748,184 | -0.36(-2.01%) |
Sep 12, 2008 | 17.84 | 18.08 | 17.44 | 17.86 | 12,327,215 | -0.07(-0.39%) |
Sep 11, 2008 | 17.84 | 18.08 | 17.55 | 17.93 | 12,847,147 | -0.03(-0.17%) |
Sep 10, 2008 | 18.22 | 18.23 | 17.92 | 17.96 | 8,146,463 | +0.03(+0.17%) |
Sep 09, 2008 | 18.79 | 18.83 | 17.77 | 17.93 | 13,263,550 | -0.71(-3.80%) |
Sep 08, 2008 | 18.78 | 18.90 | 18.44 | 18.64 | 12,757,673 | +0.00(+0.00%) |
Sep 05, 2008 | 18.20 | 18.78 | 18.13 | 18.64 | 9,886,940 | +0.44(+2.40%) |
Sep 04, 2008 | 18.84 | 18.92 | 18.13 | 18.20 | 17,097,182 | -0.97(-5.04%) |
Sep 03, 2008 | 19.81 | 19.87 | 19.04 | 19.17 | 13,180,250 | -0.73(-3.68%) |
Sep 02, 2008 | 20.59 | 20.73 | 19.87 | 19.90 | 8,294,927 | -0.33(-1.62%) |
Aug 29, 2008 | 20.52 | 20.62 | 20.03 | 20.23 | 6,610,775 | -0.53(-2.55%) |
Aug 28, 2008 | 20.75 | 20.87 | 20.62 | 20.76 | 5,067,365 | +0.15(+0.72%) |
Aug 27, 2008 | 20.38 | 20.80 | 20.27 | 20.61 | 5,434,788 | +0.24(+1.19%) |
Aug 26, 2008 | 20.48 | 20.52 | 20.26 | 20.37 | 4,200,221 | -0.05(-0.27%) |
Aug 25, 2008 | 20.64 | 20.70 | 20.34 | 20.42 | 4,635,502 | -0.22(-1.06%) |
Aug 22, 2008 | 20.51 | 20.72 | 20.40 | 20.64 | 4,287,067 | +0.17(+0.84%) |
Aug 21, 2008 | 20.48 | 20.57 | 20.21 | 20.47 | 6,817,276 | -0.05(-0.27%) |
Aug 20, 2008 | 20.75 | 20.85 | 20.39 | 20.52 | 5,599,475 | -0.02(-0.08%) |
Aug 19, 2008 | 20.94 | 20.97 | 20.45 | 20.54 | 5,283,898 | -0.39(-1.86%) |
Aug 18, 2008 | 21.15 | 21.22 | 20.73 | 20.93 | 7,653,355 | -0.14(-0.66%) |
Aug 15, 2008 | 21.41 | 21.49 | 21.01 | 21.07 | 6,169,607 | -0.35(-1.64%) |
Aug 14, 2008 | 20.91 | 21.54 | 20.84 | 21.42 | 5,746,589 | +0.20(+0.95%) |
Aug 13, 2008 | 21.34 | 21.60 | 20.87 | 21.22 | 10,480,691 | -0.23(-1.09%) |
Aug 12, 2008 | 21.02 | 21.52 | 20.98 | 21.45 | 10,607,175 | +0.31(+1.47%) |
Aug 11, 2008 | 20.48 | 21.43 | 20.46 | 21.14 | 10,747,504 | +0.57(+2.76%) |
Aug 08, 2008 | 20.24 | 20.65 | 20.08 | 20.57 | 5,921,325 | +0.30(+1.46%) |
Aug 07, 2008 | 20.08 | 20.62 | 19.85 | 20.27 | 8,867,446 | +0.19(+0.93%) |
Aug 06, 2008 | 19.81 | 20.23 | 19.62 | 20.09 | 7,740,733 | +0.37(+1.86%) |
Aug 05, 2008 | 19.47 | 19.76 | 19.32 | 19.72 | 7,206,208 | +0.38(+1.97%) |
Aug 04, 2008 | 19.44 | 19.50 | 19.19 | 19.34 | 7,600,352 | +0.00(+0.00%) |
Aug 01, 2008 | 19.35 | 19.53 | 18.79 | 19.34 | 7,926,773 | +0.01(+0.04%) |
Jul 31, 2008 | 19.18 | 19.71 | 19.11 | 19.33 | 7,131,608 | -0.05(-0.28%) |
Jul 30, 2008 | 19.47 | 19.71 | 19.11 | 19.39 | 8,714,850 | -0.06(-0.32%) |
Jul 29, 2008 | 19.45 | 19.65 | 19.04 | 19.45 | 10,629,965 | +0.50(+2.63%) |
Jul 28, 2008 | 18.90 | 19.09 | 18.81 | 18.95 | 8,449,282 | -0.12(-0.65%) |
Jul 25, 2008 | 19.00 | 19.11 | 18.62 | 19.08 | 8,428,154 | +0.30(+1.62%) |
Jul 24, 2008 | 18.73 | 18.93 | 18.62 | 18.77 | 8,875,070 | -0.33(-1.75%) |
Jul 23, 2008 | 18.54 | 19.16 | 18.27 | 19.11 | 8,622,184 | +0.48(+2.59%) |
Jul 22, 2008 | 18.49 | 18.83 | 18.30 | 18.62 | 11,705,819 | -0.02(-0.12%) |
Jul 21, 2008 | 19.04 | 19.11 | 18.44 | 18.65 | 8,538,522 | -0.32(-1.68%) |
Jul 18, 2008 | 18.55 | 19.16 | 18.37 | 18.97 | 11,554,607 | +0.33(+1.75%) |
Jul 17, 2008 | 18.97 | 19.46 | 18.34 | 18.64 | 18,257,008 | -0.99(-5.04%) |
Jul 16, 2008 | 18.86 | 19.95 | 18.85 | 19.63 | 19,833,730 | +1.06(+5.70%) |
Jul 15, 2008 | 17.97 | 18.91 | 17.97 | 18.57 | 11,163,259 | +0.41(+2.27%) |
Jul 14, 2008 | 18.51 | 18.65 | 17.99 | 18.16 | 7,096,509 | -0.21(-1.15%) |
Jul 11, 2008 | 18.10 | 18.65 | 17.96 | 18.37 | 9,859,460 | +0.07(+0.38%) |
Jul 10, 2008 | 17.87 | 18.44 | 17.66 | 18.30 | 11,889,385 | +0.34(+1.91%) |
Jul 09, 2008 | 18.36 | 18.57 | 17.94 | 17.95 | 9,362,078 | -0.65(-3.47%) |
Jul 08, 2008 | 18.56 | 18.85 | 18.30 | 18.60 | 10,414,074 | -0.03(-0.17%) |
Jul 07, 2008 | 18.69 | 19.10 | 18.39 | 18.63 | 9,680,029 | +0.16(+0.89%) |
Jul 04, 2008 | 18.61 | 18.78 | 18.16 | 18.47 | 5,998,131 | +0.00(+0.00%) |
Jul 03, 2008 | 18.61 | 18.78 | 18.16 | 18.47 | 5,998,131 | -0.05(-0.25%) |
Jul 02, 2008 | 19.06 | 19.11 | 18.44 | 18.51 | 10,952,130 | -0.40(-2.10%) |