Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 22.94 | 23.66 | 20.65 | 23.66 | 1,250,821 | +3.85(+19.42%) |
Sep 29, 2008 | 21.96 | 22.52 | 19.67 | 19.81 | 1,225,128 | -2.96(-13.01%) |
Sep 26, 2008 | 22.10 | 22.94 | 22.10 | 22.77 | 0 | +0.43(+1.92%) |
Sep 25, 2008 | 22.16 | 22.61 | 21.80 | 22.34 | 844,027 | +0.25(+1.12%) |
Sep 24, 2008 | 23.61 | 23.61 | 22.10 | 22.10 | 943,441 | -1.41(-6.00%) |
Sep 23, 2008 | 23.76 | 24.34 | 22.96 | 23.51 | 716,945 | -0.80(-3.29%) |
Sep 22, 2008 | 26.83 | 26.97 | 24.10 | 24.31 | 1,232,769 | -3.23(-11.73%) |
Sep 19, 2008 | 26.93 | 29.55 | 23.74 | 27.54 | 0 | +3.38(+13.98%) |
Sep 18, 2008 | 23.57 | 24.16 | 21.02 | 24.16 | 4,454,229 | +1.14(+4.93%) |
Sep 17, 2008 | 24.52 | 24.60 | 21.92 | 23.02 | 3,445,776 | -1.86(-7.48%) |
Sep 16, 2008 | 23.16 | 24.88 | 22.67 | 24.88 | 2,980,866 | +1.20(+5.08%) |
Sep 15, 2008 | 22.48 | 25.25 | 22.48 | 23.68 | 2,524,530 | -1.56(-6.17%) |
Sep 12, 2008 | 24.76 | 25.54 | 24.66 | 25.24 | 2,058,466 | +0.08(+0.32%) |
Sep 11, 2008 | 24.45 | 25.34 | 24.04 | 25.16 | 2,493,143 | +0.09(+0.35%) |
Sep 10, 2008 | 23.71 | 25.68 | 23.71 | 25.07 | 3,213,492 | +1.50(+6.38%) |
Sep 09, 2008 | 25.00 | 25.49 | 23.56 | 23.57 | 2,221,855 | -1.54(-6.13%) |
Sep 08, 2008 | 24.68 | 25.50 | 24.33 | 25.11 | 2,547,184 | +1.22(+5.12%) |
Sep 05, 2008 | 23.29 | 24.00 | 22.63 | 23.88 | 0 | +0.38(+1.60%) |
Sep 04, 2008 | 24.14 | 24.36 | 23.21 | 23.51 | 1,812,510 | -0.85(-3.50%) |
Sep 03, 2008 | 24.36 | 24.59 | 24.08 | 24.36 | 1,220,323 | -0.05(-0.19%) |
Sep 02, 2008 | 24.35 | 25.01 | 23.99 | 24.41 | 1,485,385 | +0.42(+1.76%) |
Aug 29, 2008 | 24.10 | 24.33 | 23.85 | 23.98 | 0 | -0.21(-0.89%) |
Aug 28, 2008 | 23.22 | 24.27 | 23.21 | 24.20 | 1,564,120 | +1.02(+4.40%) |
Aug 27, 2008 | 22.61 | 23.25 | 22.34 | 23.18 | 1,158,672 | +0.52(+2.31%) |
Aug 26, 2008 | 22.53 | 22.80 | 22.31 | 22.65 | 1,294,616 | +0.07(+0.33%) |
Aug 25, 2008 | 23.37 | 23.44 | 22.58 | 22.58 | 1,975,486 | -1.04(-4.41%) |
Aug 22, 2008 | 23.06 | 23.75 | 22.87 | 23.62 | 0 | +0.70(+3.05%) |
Aug 21, 2008 | 22.92 | 23.27 | 22.07 | 22.92 | 4,617,162 | -0.58(-2.49%) |
Aug 20, 2008 | 23.48 | 24.21 | 22.83 | 23.51 | 5,110,474 | -0.79(-3.23%) |
Aug 19, 2008 | 24.11 | 24.49 | 23.96 | 24.29 | 2,068,299 | +0.03(+0.14%) |
Aug 18, 2008 | 24.98 | 25.09 | 24.11 | 24.26 | 1,483,290 | -0.72(-2.88%) |
Aug 15, 2008 | 25.00 | 25.47 | 24.78 | 24.98 | 0 | +0.15(+0.62%) |
Aug 14, 2008 | 24.25 | 24.94 | 24.25 | 24.82 | 1,841,712 | +0.46(+1.90%) |
Aug 13, 2008 | 24.60 | 24.79 | 23.87 | 24.36 | 1,457,367 | -0.38(-1.55%) |
Aug 12, 2008 | 25.68 | 25.82 | 24.51 | 24.74 | 1,695,267 | -1.18(-4.56%) |
Aug 11, 2008 | 25.33 | 26.39 | 24.88 | 25.92 | 2,343,724 | +0.60(+2.36%) |
Aug 08, 2008 | 24.76 | 25.52 | 24.28 | 25.33 | 1,714,603 | +0.78(+3.17%) |
Aug 07, 2008 | 25.29 | 25.62 | 24.35 | 24.55 | 1,551,136 | -1.16(-4.52%) |
Aug 06, 2008 | 25.24 | 25.84 | 25.14 | 25.71 | 1,071,739 | +0.15(+0.58%) |
Aug 05, 2008 | 24.80 | 25.64 | 24.57 | 25.56 | 2,003,095 | +1.12(+4.59%) |
Aug 04, 2008 | 25.09 | 25.09 | 24.27 | 24.44 | 1,470,093 | -0.64(-2.54%) |
Aug 01, 2008 | 25.12 | 25.19 | 24.32 | 25.08 | 1,214,558 | +0.13(+0.54%) |
Jul 31, 2008 | 24.99 | 25.52 | 24.78 | 24.94 | 1,682,444 | -0.59(-2.31%) |
Jul 30, 2008 | 25.15 | 25.69 | 24.82 | 25.54 | 2,980,129 | +0.51(+2.04%) |
Jul 29, 2008 | 25.02 | 25.09 | 23.43 | 25.02 | 2,177,579 | +1.69(+7.25%) |
Jul 28, 2008 | 24.06 | 24.48 | 23.27 | 23.33 | 2,052,256 | -0.87(-3.58%) |
Jul 25, 2008 | 23.84 | 24.33 | 23.16 | 24.20 | 1,909,068 | +0.54(+2.30%) |
Jul 24, 2008 | 24.84 | 25.10 | 23.53 | 23.65 | 2,542,309 | -1.23(-4.94%) |
Jul 23, 2008 | 23.73 | 25.02 | 23.35 | 24.88 | 3,019,271 | +1.04(+4.37%) |
Jul 22, 2008 | 23.33 | 23.84 | 22.04 | 23.84 | 3,344,715 | +0.89(+3.89%) |
Jul 21, 2008 | 23.63 | 23.83 | 22.82 | 22.95 | 1,508,952 | -0.56(-2.37%) |
Jul 18, 2008 | 23.66 | 23.97 | 23.04 | 23.51 | 2,750,377 | -0.12(-0.51%) |
Jul 17, 2008 | 22.17 | 23.96 | 22.16 | 23.63 | 3,364,120 | +0.92(+4.05%) |
Jul 16, 2008 | 21.16 | 22.81 | 20.79 | 22.71 | 3,895,459 | +1.70(+8.09%) |
Jul 15, 2008 | 21.86 | 22.08 | 20.93 | 21.01 | 5,086,173 | -1.06(-4.81%) |
Jul 14, 2008 | 23.39 | 23.88 | 22.06 | 22.07 | 2,538,797 | -1.10(-4.75%) |
Jul 11, 2008 | 22.98 | 23.88 | 22.38 | 23.17 | 2,928,188 | -0.51(-2.16%) |
Jul 10, 2008 | 23.87 | 24.20 | 22.07 | 23.68 | 3,844,059 | -0.77(-3.13%) |
Jul 09, 2008 | 26.07 | 26.23 | 24.32 | 24.45 | 2,080,428 | -1.84(-7.00%) |
Jul 08, 2008 | 24.66 | 26.50 | 24.34 | 26.29 | 3,215,143 | +1.61(+6.53%) |
Jul 07, 2008 | 24.86 | 24.96 | 23.97 | 24.68 | 2,824,748 | -0.01(-0.03%) |
Jul 04, 2008 | 25.29 | 25.35 | 24.62 | 24.68 | 1,331,357 | +0.00(+0.00%) |
Jul 03, 2008 | 25.29 | 25.35 | 24.62 | 24.68 | 1,331,357 | -0.43(-1.71%) |
Jul 02, 2008 | 26.20 | 26.31 | 25.01 | 25.11 | 3,271,477 | -1.08(-4.13%) |