Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 19.69 | 21.17 | 19.01 | 20.68 | 11,070,821 | +2.64(+14.63%) |
Sep 29, 2008 | 21.33 | 21.43 | 18.04 | 18.04 | 12,275,633 | -3.04(-14.41%) |
Sep 26, 2008 | 21.12 | 21.52 | 20.92 | 21.08 | 0 | -0.18(-0.86%) |
Sep 25, 2008 | 22.24 | 22.38 | 21.26 | 21.26 | 8,174,799 | -0.42(-1.95%) |
Sep 24, 2008 | 21.95 | 22.25 | 21.12 | 21.68 | 7,067,984 | +0.26(+1.23%) |
Sep 23, 2008 | 21.14 | 22.16 | 20.88 | 21.42 | 5,989,863 | +0.15(+0.69%) |
Sep 22, 2008 | 22.96 | 23.11 | 21.03 | 21.27 | 7,250,523 | -1.11(-4.95%) |
Sep 19, 2008 | 23.42 | 23.94 | 20.78 | 22.38 | 0 | -0.24(-1.04%) |
Sep 18, 2008 | 20.16 | 22.62 | 19.89 | 22.62 | 25,322,096 | +2.74(+13.80%) |
Sep 17, 2008 | 20.41 | 20.85 | 19.64 | 19.87 | 21,021,304 | -0.69(-3.34%) |
Sep 16, 2008 | 19.80 | 20.58 | 19.66 | 20.56 | 19,078,656 | +0.59(+2.98%) |
Sep 15, 2008 | 19.94 | 20.93 | 19.83 | 19.96 | 21,791,462 | -0.66(-3.21%) |
Sep 12, 2008 | 20.14 | 20.72 | 20.12 | 20.63 | 0 | +0.17(+0.84%) |
Sep 11, 2008 | 19.57 | 20.50 | 19.44 | 20.45 | 14,117,565 | +0.39(+1.95%) |
Sep 10, 2008 | 19.88 | 20.33 | 19.53 | 20.06 | 10,615,393 | +0.32(+1.62%) |
Sep 09, 2008 | 20.17 | 20.48 | 19.43 | 19.74 | 12,987,087 | -0.55(-2.71%) |
Sep 08, 2008 | 21.05 | 21.66 | 19.39 | 20.29 | 18,769,172 | -0.01(-0.05%) |
Sep 05, 2008 | 19.72 | 20.33 | 19.62 | 20.30 | 0 | +0.43(+2.18%) |
Sep 04, 2008 | 20.18 | 20.27 | 19.83 | 19.87 | 13,657,831 | -0.53(-2.59%) |
Sep 03, 2008 | 20.11 | 20.42 | 19.88 | 20.40 | 13,686,740 | +0.16(+0.78%) |
Sep 02, 2008 | 20.25 | 20.59 | 19.96 | 20.24 | 9,321,860 | +0.28(+1.41%) |
Aug 29, 2008 | 20.07 | 20.38 | 19.89 | 19.96 | 0 | -0.26(-1.31%) |
Aug 28, 2008 | 19.95 | 20.24 | 19.72 | 20.22 | 11,549,692 | +0.43(+2.15%) |
Aug 27, 2008 | 19.03 | 19.87 | 18.96 | 19.80 | 14,137,796 | +0.93(+4.93%) |
Aug 26, 2008 | 19.06 | 19.13 | 18.72 | 18.87 | 7,145,495 | -0.20(-1.03%) |
Aug 25, 2008 | 19.25 | 19.39 | 19.05 | 19.06 | 5,147,845 | -0.39(-2.03%) |
Aug 22, 2008 | 19.31 | 19.52 | 19.18 | 19.46 | 0 | +0.28(+1.45%) |
Aug 21, 2008 | 18.93 | 19.33 | 18.84 | 19.18 | 7,012,074 | +0.08(+0.44%) |
Aug 20, 2008 | 19.14 | 19.22 | 18.73 | 19.10 | 7,024,392 | -0.03(-0.15%) |
Aug 19, 2008 | 19.17 | 19.20 | 18.92 | 19.12 | 8,931,071 | -0.19(-0.98%) |
Aug 18, 2008 | 19.47 | 19.60 | 19.22 | 19.31 | 8,433,099 | -0.15(-0.80%) |
Aug 15, 2008 | 19.42 | 19.62 | 19.22 | 19.47 | 0 | +0.16(+0.84%) |
Aug 14, 2008 | 19.36 | 19.51 | 19.11 | 19.31 | 8,462,427 | -0.03(-0.16%) |
Aug 13, 2008 | 19.55 | 19.63 | 19.18 | 19.34 | 9,774,821 | -0.27(-1.40%) |
Aug 12, 2008 | 19.62 | 19.79 | 19.39 | 19.61 | 9,040,466 | -0.12(-0.61%) |
Aug 11, 2008 | 19.57 | 20.04 | 19.36 | 19.73 | 11,823,055 | +0.17(+0.85%) |
Aug 08, 2008 | 19.04 | 19.71 | 18.93 | 19.57 | 12,954,598 | +0.57(+2.98%) |
Aug 07, 2008 | 18.99 | 19.35 | 18.76 | 19.00 | 17,182,494 | -0.07(-0.37%) |
Aug 06, 2008 | 19.48 | 19.55 | 18.86 | 19.07 | 14,151,390 | -0.44(-2.26%) |
Aug 05, 2008 | 19.36 | 19.63 | 19.06 | 19.51 | 14,794,879 | +0.30(+1.56%) |
Aug 04, 2008 | 19.30 | 19.52 | 19.10 | 19.21 | 11,588,491 | -0.15(-0.76%) |
Aug 01, 2008 | 19.62 | 19.66 | 19.20 | 19.36 | 10,259,028 | -0.21(-1.10%) |
Jul 31, 2008 | 19.33 | 19.83 | 19.33 | 19.57 | 13,304,326 | +0.13(+0.67%) |
Jul 30, 2008 | 19.99 | 20.10 | 19.31 | 19.44 | 15,402,260 | -0.17(-0.84%) |
Jul 29, 2008 | 19.61 | 19.63 | 19.09 | 19.61 | 17,535,600 | +0.52(+2.73%) |
Jul 28, 2008 | 19.47 | 19.81 | 19.01 | 19.09 | 11,739,359 | -0.24(-1.22%) |
Jul 25, 2008 | 18.97 | 19.65 | 18.89 | 19.32 | 21,248,972 | +0.64(+3.41%) |
Jul 24, 2008 | 20.20 | 20.20 | 18.62 | 18.69 | 45,373,488 | -2.54(-11.99%) |
Jul 23, 2008 | 21.51 | 21.51 | 20.92 | 21.23 | 12,800,312 | -0.08(-0.40%) |
Jul 22, 2008 | 20.80 | 21.40 | 20.56 | 21.32 | 12,528,731 | +0.41(+1.95%) |
Jul 21, 2008 | 21.25 | 21.25 | 20.67 | 20.91 | 8,968,185 | -0.36(-1.67%) |
Jul 18, 2008 | 21.21 | 21.60 | 20.77 | 21.26 | 11,418,504 | +0.21(+1.00%) |
Jul 17, 2008 | 21.56 | 21.71 | 20.74 | 21.05 | 14,378,126 | +0.11(+0.52%) |
Jul 16, 2008 | 20.47 | 21.00 | 20.18 | 20.94 | 11,830,404 | +0.54(+2.64%) |
Jul 15, 2008 | 21.13 | 21.13 | 20.17 | 20.40 | 15,902,961 | -0.77(-3.64%) |
Jul 14, 2008 | 21.59 | 21.71 | 21.10 | 21.18 | 7,691,374 | -0.20(-0.92%) |
Jul 11, 2008 | 21.39 | 21.77 | 21.16 | 21.37 | 9,812,746 | -0.22(-1.03%) |
Jul 10, 2008 | 21.47 | 21.89 | 21.35 | 21.59 | 8,651,978 | +0.09(+0.44%) |
Jul 09, 2008 | 22.12 | 22.21 | 21.45 | 21.50 | 9,322,812 | -0.62(-2.78%) |
Jul 08, 2008 | 21.75 | 22.15 | 21.51 | 22.12 | 10,756,326 | +0.43(+1.96%) |
Jul 07, 2008 | 22.02 | 22.34 | 21.63 | 21.69 | 7,872,529 | -0.28(-1.27%) |
Jul 04, 2008 | 22.09 | 22.30 | 21.90 | 21.97 | 4,206,529 | +0.00(+0.00%) |
Jul 03, 2008 | 22.09 | 22.30 | 21.90 | 21.97 | 4,206,529 | +0.02(+0.10%) |
Jul 02, 2008 | 22.19 | 22.40 | 21.94 | 21.95 | 6,833,958 | -0.20(-0.92%) |