Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 19.54 | 20.69 | 19.09 | 19.50 | 6,289,746 | +0.82(+4.41%) |
Sep 29, 2008 | 20.56 | 21.20 | 17.46 | 18.68 | 7,355,735 | -3.04(-14.00%) |
Sep 26, 2008 | 22.19 | 22.29 | 21.26 | 21.72 | 0 | -0.70(-3.14%) |
Sep 25, 2008 | 22.22 | 22.94 | 22.12 | 22.42 | 3,795,368 | -0.05(-0.24%) |
Sep 24, 2008 | 23.57 | 23.57 | 22.21 | 22.47 | 2,338,868 | -0.42(-1.84%) |
Sep 23, 2008 | 23.12 | 23.94 | 22.27 | 22.90 | 3,188,813 | -0.93(-3.91%) |
Sep 22, 2008 | 24.11 | 24.75 | 23.75 | 23.83 | 3,240,435 | -0.25(-1.06%) |
Sep 19, 2008 | 22.78 | 24.38 | 21.98 | 24.08 | 0 | +1.82(+8.18%) |
Sep 18, 2008 | 21.68 | 24.26 | 21.47 | 22.26 | 7,425,314 | +0.92(+4.30%) |
Sep 17, 2008 | 21.67 | 22.78 | 20.80 | 21.34 | 11,705,373 | -0.74(-3.37%) |
Sep 16, 2008 | 21.79 | 22.25 | 21.02 | 22.09 | 9,597,838 | -1.01(-4.38%) |
Sep 15, 2008 | 23.93 | 24.06 | 21.94 | 23.10 | 5,855,390 | -1.49(-6.05%) |
Sep 12, 2008 | 22.29 | 24.72 | 22.29 | 24.58 | 0 | +2.30(+10.34%) |
Sep 11, 2008 | 21.58 | 22.56 | 21.08 | 22.28 | 3,874,063 | +0.10(+0.45%) |
Sep 10, 2008 | 21.39 | 22.60 | 21.00 | 22.18 | 4,269,216 | +0.71(+3.31%) |
Sep 09, 2008 | 23.85 | 23.95 | 21.45 | 21.47 | 4,779,760 | -2.74(-11.31%) |
Sep 08, 2008 | 25.56 | 26.07 | 24.00 | 24.21 | 3,100,484 | -0.97(-3.86%) |
Sep 05, 2008 | 24.22 | 25.31 | 23.97 | 25.18 | 0 | +1.09(+4.53%) |
Sep 04, 2008 | 26.11 | 26.12 | 23.87 | 24.09 | 3,762,604 | -1.66(-6.45%) |
Sep 03, 2008 | 26.32 | 26.45 | 24.90 | 25.75 | 3,488,819 | -0.52(-1.99%) |
Sep 02, 2008 | 26.12 | 27.31 | 25.78 | 26.27 | 3,132,094 | -1.49(-5.38%) |
Aug 29, 2008 | 27.44 | 27.97 | 27.21 | 27.77 | 0 | +0.24(+0.88%) |
Aug 28, 2008 | 27.54 | 27.85 | 26.85 | 27.52 | 1,715,012 | +0.33(+1.23%) |
Aug 27, 2008 | 27.31 | 27.38 | 26.47 | 27.19 | 2,040,452 | +0.66(+2.50%) |
Aug 26, 2008 | 26.51 | 26.79 | 25.97 | 26.53 | 2,226,968 | +0.06(+0.23%) |
Aug 25, 2008 | 27.41 | 27.62 | 26.14 | 26.47 | 2,482,542 | -1.07(-3.89%) |
Aug 22, 2008 | 27.50 | 28.03 | 26.97 | 27.54 | 0 | -0.48(-1.72%) |
Aug 21, 2008 | 27.04 | 28.56 | 27.04 | 28.02 | 3,452,385 | +1.06(+3.92%) |
Aug 20, 2008 | 25.72 | 27.42 | 25.58 | 26.96 | 3,444,915 | +1.48(+5.81%) |
Aug 19, 2008 | 24.32 | 25.78 | 24.24 | 25.48 | 3,228,347 | +0.94(+3.85%) |
Aug 18, 2008 | 24.72 | 25.54 | 24.30 | 24.54 | 3,051,673 | -0.15(-0.60%) |
Aug 15, 2008 | 25.21 | 25.21 | 24.19 | 24.68 | 0 | -0.57(-2.25%) |
Aug 14, 2008 | 26.42 | 26.42 | 24.93 | 25.25 | 3,502,625 | -0.99(-3.78%) |
Aug 13, 2008 | 24.38 | 26.50 | 24.18 | 26.25 | 3,459,541 | +1.84(+7.55%) |
Aug 12, 2008 | 24.60 | 25.05 | 24.18 | 24.40 | 3,065,914 | -0.27(-1.11%) |
Aug 11, 2008 | 25.85 | 25.89 | 23.87 | 24.68 | 4,123,280 | -1.17(-4.53%) |
Aug 08, 2008 | 27.10 | 27.10 | 25.43 | 25.85 | 3,991,368 | -1.68(-6.11%) |
Aug 07, 2008 | 27.36 | 28.04 | 27.09 | 27.53 | 2,632,494 | +0.15(+0.54%) |
Aug 06, 2008 | 27.50 | 27.97 | 27.16 | 27.38 | 2,442,119 | +0.32(+1.19%) |
Aug 05, 2008 | 26.15 | 28.12 | 26.02 | 27.06 | 4,793,849 | +0.27(+1.03%) |
Aug 04, 2008 | 29.07 | 29.25 | 25.84 | 26.79 | 3,852,138 | -2.52(-8.61%) |
Aug 01, 2008 | 30.46 | 30.67 | 29.15 | 29.31 | 4,025,130 | -1.47(-4.79%) |
Jul 31, 2008 | 31.18 | 31.57 | 30.39 | 30.79 | 6,682,023 | -1.04(-3.28%) |
Jul 30, 2008 | 27.99 | 32.21 | 27.99 | 31.83 | 10,999,464 | +3.84(+13.74%) |
Jul 29, 2008 | 25.11 | 28.27 | 25.03 | 27.99 | 8,256,249 | +1.58(+5.99%) |
Jul 28, 2008 | 26.68 | 27.35 | 26.33 | 26.41 | 1,722,754 | +0.14(+0.54%) |
Jul 25, 2008 | 25.35 | 26.68 | 25.35 | 26.27 | 1,793,471 | +0.69(+2.70%) |
Jul 24, 2008 | 26.00 | 26.81 | 25.13 | 25.58 | 4,059,607 | -0.36(-1.39%) |
Jul 23, 2008 | 26.76 | 26.79 | 25.74 | 25.94 | 3,290,422 | -0.74(-2.76%) |
Jul 22, 2008 | 27.20 | 27.24 | 25.91 | 26.67 | 2,217,185 | -0.53(-1.95%) |
Jul 21, 2008 | 27.18 | 27.50 | 26.63 | 27.20 | 1,861,587 | +0.40(+1.50%) |
Jul 18, 2008 | 26.71 | 27.72 | 26.71 | 26.80 | 1,923,979 | +0.09(+0.33%) |
Jul 17, 2008 | 27.78 | 27.78 | 26.31 | 26.71 | 1,934,378 | -0.94(-3.41%) |
Jul 16, 2008 | 27.42 | 28.46 | 26.49 | 27.66 | 2,831,710 | +0.18(+0.66%) |
Jul 15, 2008 | 28.85 | 29.04 | 27.12 | 27.48 | 3,321,662 | -1.79(-6.11%) |
Jul 14, 2008 | 29.28 | 29.73 | 28.78 | 29.27 | 2,300,067 | +0.66(+2.29%) |
Jul 11, 2008 | 28.17 | 29.10 | 27.55 | 28.61 | 1,783,947 | +0.41(+1.45%) |
Jul 10, 2008 | 27.44 | 28.69 | 27.18 | 28.20 | 1,780,596 | +0.74(+2.71%) |
Jul 09, 2008 | 27.56 | 28.53 | 27.34 | 27.46 | 1,792,445 | +0.11(+0.42%) |
Jul 08, 2008 | 28.25 | 28.41 | 26.37 | 27.34 | 3,301,987 | -1.24(-4.33%) |
Jul 07, 2008 | 29.21 | 29.90 | 28.02 | 28.58 | 2,452,074 | -1.17(-3.94%) |
Jul 04, 2008 | 29.61 | 30.23 | 28.48 | 29.75 | 1,951,069 | +0.00(+0.00%) |
Jul 03, 2008 | 29.61 | 30.23 | 28.48 | 29.75 | 1,951,069 | +0.03(+0.11%) |
Jul 02, 2008 | 31.60 | 31.88 | 29.22 | 29.72 | 2,999,461 | -1.81(-5.74%) |