Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 18.64 | 19.12 | 18.17 | 18.93 | 6,565,340 | +0.72(+3.93%) |
Sep 29, 2008 | 18.79 | 19.15 | 17.77 | 18.21 | 11,001,537 | -0.96(-5.00%) |
Sep 26, 2008 | 18.99 | 19.43 | 18.85 | 19.17 | 0 | -0.21(-1.08%) |
Sep 25, 2008 | 19.79 | 20.09 | 19.29 | 19.38 | 9,234,970 | -0.20(-1.01%) |
Sep 24, 2008 | 21.05 | 21.05 | 19.43 | 19.58 | 13,989,296 | -1.20(-5.75%) |
Sep 23, 2008 | 21.19 | 21.85 | 20.62 | 20.77 | 7,709,713 | -0.55(-2.56%) |
Sep 22, 2008 | 22.20 | 22.20 | 20.79 | 21.32 | 9,505,817 | -0.97(-4.33%) |
Sep 19, 2008 | 23.38 | 24.30 | 22.07 | 22.28 | 0 | +0.13(+0.59%) |
Sep 18, 2008 | 20.91 | 22.30 | 20.19 | 22.15 | 14,399,887 | +1.66(+8.11%) |
Sep 17, 2008 | 21.36 | 21.56 | 20.35 | 20.49 | 9,384,934 | -1.30(-5.97%) |
Sep 16, 2008 | 20.52 | 22.14 | 20.12 | 21.79 | 9,347,102 | +0.55(+2.57%) |
Sep 15, 2008 | 21.65 | 22.51 | 21.10 | 21.25 | 10,817,981 | -1.13(-5.05%) |
Sep 12, 2008 | 22.93 | 22.93 | 21.97 | 22.38 | 8,855,540 | -0.96(-4.11%) |
Sep 11, 2008 | 22.47 | 23.43 | 22.36 | 23.33 | 9,220,937 | +0.37(+1.60%) |
Sep 10, 2008 | 22.57 | 23.26 | 22.33 | 22.97 | 7,730,433 | +0.47(+2.10%) |
Sep 09, 2008 | 22.60 | 23.64 | 22.32 | 22.49 | 12,473,711 | -0.19(-0.84%) |
Sep 08, 2008 | 22.11 | 23.01 | 21.71 | 22.68 | 10,300,703 | +1.30(+6.08%) |
Sep 05, 2008 | 20.65 | 21.51 | 20.40 | 21.38 | 0 | +0.37(+1.78%) |
Sep 04, 2008 | 21.46 | 21.51 | 20.66 | 21.01 | 8,951,685 | -0.88(-4.02%) |
Sep 03, 2008 | 20.63 | 22.07 | 20.63 | 21.89 | 9,321,961 | +1.14(+5.47%) |
Sep 02, 2008 | 20.87 | 21.87 | 20.62 | 20.75 | 7,326,057 | +0.33(+1.61%) |
Aug 29, 2008 | 19.95 | 20.58 | 19.71 | 20.42 | 0 | +0.28(+1.40%) |
Aug 28, 2008 | 19.66 | 20.16 | 19.44 | 20.14 | 4,615,960 | +0.75(+3.86%) |
Aug 27, 2008 | 19.31 | 19.52 | 18.88 | 19.39 | 3,033,573 | +0.08(+0.41%) |
Aug 26, 2008 | 18.84 | 19.37 | 18.72 | 19.31 | 3,060,320 | +0.21(+1.10%) |
Aug 25, 2008 | 19.52 | 19.58 | 18.98 | 19.10 | 3,272,217 | -0.54(-2.74%) |
Aug 22, 2008 | 19.45 | 19.68 | 19.08 | 19.64 | 0 | +0.56(+2.92%) |
Aug 21, 2008 | 18.84 | 19.23 | 18.49 | 19.08 | 5,363,568 | +0.08(+0.41%) |
Aug 20, 2008 | 19.29 | 19.49 | 18.85 | 19.01 | 6,599,051 | -0.40(-2.06%) |
Aug 19, 2008 | 20.12 | 20.24 | 19.19 | 19.41 | 7,955,236 | -0.92(-4.52%) |
Aug 18, 2008 | 20.77 | 20.83 | 20.16 | 20.33 | 6,502,694 | -0.39(-1.87%) |
Aug 15, 2008 | 19.77 | 21.05 | 19.73 | 20.71 | 0 | +0.87(+4.37%) |
Aug 14, 2008 | 19.38 | 20.53 | 19.38 | 19.85 | 7,982,417 | +0.35(+1.79%) |
Aug 13, 2008 | 20.19 | 20.19 | 19.21 | 19.50 | 8,298,452 | -0.82(-4.04%) |
Aug 12, 2008 | 20.74 | 21.30 | 20.25 | 20.32 | 8,742,166 | -0.60(-2.89%) |
Aug 11, 2008 | 19.28 | 21.94 | 19.28 | 20.92 | 13,211,835 | +1.49(+7.67%) |
Aug 08, 2008 | 18.41 | 19.63 | 18.24 | 19.43 | 7,214,018 | +1.06(+5.75%) |
Aug 07, 2008 | 18.61 | 19.10 | 18.37 | 18.38 | 6,632,833 | -0.64(-3.38%) |
Aug 06, 2008 | 19.08 | 19.12 | 18.61 | 19.02 | 8,984,992 | -0.21(-1.09%) |
Aug 05, 2008 | 18.70 | 19.33 | 18.70 | 19.23 | 10,445,781 | +0.72(+3.87%) |
Aug 04, 2008 | 19.00 | 19.24 | 18.36 | 18.51 | 6,375,128 | -0.48(-2.52%) |
Aug 01, 2008 | 18.99 | 19.11 | 18.39 | 18.99 | 5,665,573 | +0.12(+0.63%) |
Jul 31, 2008 | 18.68 | 19.70 | 18.68 | 18.87 | 7,446,087 | -0.30(-1.54%) |
Jul 30, 2008 | 19.18 | 19.79 | 18.73 | 19.17 | 6,404,320 | +0.10(+0.52%) |
Jul 29, 2008 | 19.07 | 19.29 | 18.41 | 19.07 | 6,736,238 | +0.59(+3.20%) |
Jul 28, 2008 | 19.14 | 19.16 | 18.44 | 18.48 | 5,209,063 | -0.53(-2.76%) |
Jul 25, 2008 | 19.02 | 19.80 | 18.93 | 19.01 | 6,402,278 | -0.13(-0.69%) |
Jul 24, 2008 | 20.13 | 20.27 | 19.01 | 19.14 | 6,998,201 | -0.97(-4.80%) |
Jul 23, 2008 | 18.87 | 20.62 | 18.75 | 20.10 | 12,848,750 | +0.90(+4.69%) |
Jul 22, 2008 | 18.68 | 19.22 | 17.88 | 19.20 | 11,504,533 | +0.32(+1.70%) |
Jul 21, 2008 | 19.65 | 19.95 | 18.84 | 18.88 | 5,697,781 | -0.84(-4.26%) |
Jul 18, 2008 | 20.20 | 20.20 | 19.13 | 19.72 | 7,911,784 | +0.09(+0.47%) |
Jul 17, 2008 | 18.84 | 19.71 | 18.26 | 19.63 | 7,733,302 | +0.86(+4.58%) |
Jul 16, 2008 | 17.54 | 18.99 | 17.40 | 18.77 | 7,329,448 | +1.22(+6.96%) |
Jul 15, 2008 | 17.81 | 18.04 | 16.86 | 17.55 | 12,679,848 | -0.41(-2.30%) |
Jul 14, 2008 | 18.27 | 18.41 | 17.61 | 17.96 | 9,616,880 | -0.02(-0.11%) |
Jul 11, 2008 | 18.38 | 18.59 | 17.74 | 17.98 | 17,883,526 | -0.75(-4.00%) |
Jul 10, 2008 | 19.54 | 19.80 | 18.18 | 18.73 | 18,539,340 | -1.79(-8.71%) |
Jul 09, 2008 | 21.34 | 21.34 | 20.40 | 20.52 | 6,354,787 | -0.85(-3.99%) |
Jul 08, 2008 | 20.78 | 21.48 | 20.48 | 21.37 | 8,243,625 | +0.79(+3.83%) |
Jul 07, 2008 | 20.28 | 20.94 | 20.27 | 20.58 | 7,607,045 | +0.41(+2.02%) |
Jul 04, 2008 | 20.13 | 20.80 | 19.84 | 20.18 | 5,720,489 | +0.00(+0.00%) |
Jul 03, 2008 | 20.13 | 20.80 | 19.84 | 20.18 | 5,720,489 | +0.18(+0.89%) |
Jul 02, 2008 | 20.21 | 20.67 | 20.00 | 20.00 | 7,341,917 | -0.18(-0.88%) |