Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 14.95 | 15.86 | 14.82 | 15.86 | 5,702,930 | +1.39(+9.64%) |
Sep 29, 2008 | 15.75 | 15.87 | 14.14 | 14.46 | 4,648,782 | -1.93(-11.79%) |
Sep 26, 2008 | 16.00 | 16.44 | 15.67 | 16.40 | 5,274,770 | -0.09(-0.53%) |
Sep 25, 2008 | 16.54 | 16.58 | 15.93 | 16.48 | 4,554,946 | +0.38(+2.36%) |
Sep 24, 2008 | 16.45 | 16.71 | 16.00 | 16.10 | 4,491,972 | -0.07(-0.44%) |
Sep 23, 2008 | 18.12 | 18.14 | 15.96 | 16.17 | 8,158,867 | -2.30(-12.44%) |
Sep 22, 2008 | 18.39 | 19.06 | 18.12 | 18.47 | 4,794,752 | -0.25(-1.35%) |
Sep 19, 2008 | 18.71 | 18.82 | 17.77 | 18.72 | 6,094,801 | +1.58(+9.19%) |
Sep 18, 2008 | 16.26 | 17.45 | 15.80 | 17.15 | 7,787,099 | +1.47(+9.40%) |
Sep 17, 2008 | 16.44 | 17.09 | 15.66 | 15.68 | 7,827,642 | -0.97(-5.81%) |
Sep 16, 2008 | 15.33 | 16.70 | 15.12 | 16.64 | 9,718,190 | +0.63(+3.96%) |
Sep 15, 2008 | 16.63 | 17.06 | 15.90 | 16.01 | 7,003,392 | -1.77(-9.98%) |
Sep 12, 2008 | 17.12 | 18.27 | 16.95 | 17.78 | 6,104,834 | +0.54(+3.12%) |
Sep 11, 2008 | 17.16 | 17.58 | 16.63 | 17.24 | 6,986,623 | -0.24(-1.36%) |
Sep 10, 2008 | 16.93 | 17.67 | 16.70 | 17.48 | 6,417,048 | +0.82(+4.94%) |
Sep 09, 2008 | 17.50 | 17.64 | 16.52 | 16.66 | 9,168,898 | -1.01(-5.70%) |
Sep 08, 2008 | 18.55 | 18.78 | 17.45 | 17.66 | 5,898,054 | -0.68(-3.73%) |
Sep 05, 2008 | 18.17 | 18.47 | 17.63 | 18.35 | 7,534,513 | -0.17(-0.89%) |
Sep 04, 2008 | 18.85 | 19.07 | 18.04 | 18.51 | 6,379,145 | -0.31(-1.67%) |
Sep 03, 2008 | 19.97 | 20.17 | 18.54 | 18.83 | 10,295,177 | -1.01(-5.07%) |
Sep 02, 2008 | 21.80 | 21.80 | 19.79 | 19.83 | 8,232,189 | -2.51(-11.22%) |
Aug 29, 2008 | 22.73 | 22.98 | 22.18 | 22.34 | 2,987,269 | -0.17(-0.77%) |
Aug 28, 2008 | 23.58 | 23.94 | 22.13 | 22.51 | 5,691,663 | -0.72(-3.08%) |
Aug 27, 2008 | 23.78 | 24.02 | 23.01 | 23.23 | 4,829,231 | +0.04(+0.17%) |
Aug 26, 2008 | 21.92 | 23.22 | 21.92 | 23.19 | 7,438,372 | +1.39(+6.38%) |
Aug 25, 2008 | 21.88 | 21.96 | 21.44 | 21.80 | 4,917,802 | +0.17(+0.80%) |
Aug 22, 2008 | 21.96 | 22.11 | 21.33 | 21.63 | 3,181,432 | -0.50(-2.24%) |
Aug 21, 2008 | 22.05 | 22.49 | 21.92 | 22.12 | 5,032,329 | +0.42(+1.92%) |
Aug 20, 2008 | 20.92 | 21.79 | 20.85 | 21.70 | 4,556,822 | +0.95(+4.58%) |
Aug 19, 2008 | 20.06 | 20.87 | 20.05 | 20.75 | 5,127,626 | +0.60(+2.96%) |
Aug 18, 2008 | 20.59 | 20.91 | 20.07 | 20.16 | 4,012,954 | -0.40(-1.95%) |
Aug 15, 2008 | 20.65 | 20.83 | 20.07 | 20.56 | 5,499,815 | -0.20(-0.95%) |
Aug 14, 2008 | 21.14 | 21.20 | 20.32 | 20.75 | 5,695,650 | -0.48(-2.26%) |
Aug 13, 2008 | 20.96 | 21.30 | 20.51 | 21.23 | 5,958,655 | +0.58(+2.82%) |
Aug 12, 2008 | 20.64 | 21.19 | 20.48 | 20.65 | 8,959,820 | +0.21(+1.04%) |
Aug 11, 2008 | 19.64 | 20.50 | 19.45 | 20.44 | 8,337,966 | +0.86(+4.42%) |
Aug 08, 2008 | 19.79 | 20.57 | 18.94 | 19.57 | 4,749,132 | -0.31(-1.54%) |
Aug 07, 2008 | 20.74 | 21.07 | 19.84 | 19.88 | 6,147,274 | -0.88(-4.24%) |
Aug 06, 2008 | 19.47 | 20.76 | 19.15 | 20.76 | 7,214,433 | +1.29(+6.62%) |
Aug 05, 2008 | 20.82 | 20.93 | 19.15 | 19.47 | 12,770,794 | -1.42(-6.81%) |
Aug 04, 2008 | 22.72 | 23.01 | 20.56 | 20.89 | 7,916,048 | -1.75(-7.71%) |
Aug 01, 2008 | 22.67 | 23.86 | 22.34 | 22.64 | 6,487,726 | +0.30(+1.34%) |
Jul 31, 2008 | 23.43 | 23.43 | 22.11 | 22.34 | 5,984,367 | -1.27(-5.36%) |
Jul 30, 2008 | 21.80 | 23.61 | 21.76 | 23.61 | 5,110,249 | +1.64(+7.44%) |
Jul 29, 2008 | 21.97 | 23.08 | 21.81 | 21.97 | 6,346,064 | -1.03(-4.48%) |
Jul 28, 2008 | 22.94 | 23.64 | 22.91 | 23.00 | 3,108,463 | -0.07(-0.31%) |
Jul 25, 2008 | 22.99 | 23.32 | 22.44 | 23.07 | 3,662,866 | +0.29(+1.28%) |
Jul 24, 2008 | 23.66 | 23.98 | 22.30 | 22.78 | 6,679,152 | -0.75(-3.21%) |
Jul 23, 2008 | 24.62 | 24.95 | 23.35 | 23.54 | 5,871,651 | -1.28(-5.16%) |
Jul 22, 2008 | 25.62 | 25.95 | 24.58 | 24.82 | 4,733,830 | -1.01(-3.90%) |
Jul 21, 2008 | 24.59 | 25.84 | 24.29 | 25.82 | 4,090,235 | +1.17(+4.75%) |
Jul 18, 2008 | 24.82 | 24.92 | 24.26 | 24.65 | 6,034,700 | +0.77(+3.23%) |
Jul 17, 2008 | 25.58 | 25.96 | 23.20 | 23.88 | 7,707,600 | -1.56(-6.15%) |
Jul 16, 2008 | 26.07 | 26.07 | 24.97 | 25.45 | 3,998,493 | -0.33(-1.28%) |
Jul 15, 2008 | 26.69 | 26.69 | 25.44 | 25.78 | 3,987,920 | -0.87(-3.27%) |
Jul 14, 2008 | 26.16 | 26.81 | 25.98 | 26.65 | 3,566,624 | +0.68(+2.60%) |
Jul 11, 2008 | 26.01 | 26.48 | 25.55 | 25.97 | 3,952,364 | -0.06(-0.24%) |
Jul 10, 2008 | 25.38 | 26.04 | 24.72 | 26.04 | 3,957,069 | +0.92(+3.66%) |
Jul 09, 2008 | 25.63 | 26.15 | 25.05 | 25.12 | 4,076,669 | -0.38(-1.48%) |
Jul 08, 2008 | 25.93 | 26.11 | 24.88 | 25.49 | 7,596,324 | -0.68(-2.58%) |
Jul 07, 2008 | 26.65 | 26.84 | 25.78 | 26.17 | 4,765,167 | -0.70(-2.60%) |
Jul 04, 2008 | 27.39 | 27.69 | 26.68 | 26.87 | 2,803,934 | +0.00(+0.00%) |
Jul 03, 2008 | 27.39 | 27.69 | 26.68 | 26.87 | 2,803,934 | -0.60(-2.18%) |
Jul 02, 2008 | 28.32 | 29.44 | 27.47 | 27.47 | 7,145,561 | -0.85(-3.00%) |