Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 15.49 | 16.43 | 15.36 | 16.43 | 5,503,638 | +1.44(+9.64%) |
Sep 29, 2008 | 16.32 | 16.44 | 14.65 | 14.99 | 4,486,328 | -2.00(-11.79%) |
Sep 26, 2008 | 16.58 | 17.03 | 16.23 | 16.99 | 5,090,439 | -0.09(-0.53%) |
Sep 25, 2008 | 17.14 | 17.18 | 16.51 | 17.08 | 4,395,770 | +0.39(+2.36%) |
Sep 24, 2008 | 17.05 | 17.32 | 16.58 | 16.69 | 4,334,997 | -0.07(-0.44%) |
Sep 23, 2008 | 18.78 | 18.80 | 16.54 | 16.76 | 7,873,751 | -2.38(-12.44%) |
Sep 22, 2008 | 19.06 | 19.75 | 18.78 | 19.14 | 4,627,196 | -0.26(-1.35%) |
Sep 19, 2008 | 19.39 | 19.50 | 18.42 | 19.40 | 5,881,815 | +1.63(+9.19%) |
Sep 18, 2008 | 16.85 | 18.08 | 16.37 | 17.77 | 7,514,974 | +1.53(+9.40%) |
Sep 17, 2008 | 17.03 | 17.70 | 16.23 | 16.24 | 7,554,100 | -1.00(-5.81%) |
Sep 16, 2008 | 15.88 | 17.30 | 15.67 | 17.24 | 9,378,582 | +0.66(+3.96%) |
Sep 15, 2008 | 17.24 | 17.68 | 16.48 | 16.59 | 6,758,654 | -1.84(-9.98%) |
Sep 12, 2008 | 17.74 | 18.93 | 17.56 | 18.43 | 5,891,497 | +0.56(+3.12%) |
Sep 11, 2008 | 17.78 | 18.22 | 17.24 | 17.87 | 6,742,471 | -0.25(-1.36%) |
Sep 10, 2008 | 17.55 | 18.31 | 17.31 | 18.11 | 6,192,800 | +0.72(+4.15%) |
Sep 09, 2008 | 18.27 | 18.42 | 17.24 | 17.39 | 8,781,671 | -1.05(-5.70%) |
Sep 08, 2008 | 19.37 | 19.61 | 18.22 | 18.44 | 5,648,963 | -0.71(-3.73%) |
Sep 05, 2008 | 18.97 | 19.29 | 18.41 | 19.16 | 7,216,310 | -0.17(-0.89%) |
Sep 04, 2008 | 19.68 | 19.91 | 18.84 | 19.33 | 6,109,737 | -0.33(-1.67%) |
Sep 03, 2008 | 20.85 | 21.06 | 19.36 | 19.66 | 9,860,383 | -1.05(-5.07%) |
Sep 02, 2008 | 22.76 | 22.76 | 20.67 | 20.71 | 7,884,521 | -2.62(-11.22%) |
Aug 29, 2008 | 23.73 | 23.99 | 23.15 | 23.33 | 2,861,108 | -0.18(-0.77%) |
Aug 28, 2008 | 24.62 | 25.00 | 23.10 | 23.51 | 5,451,289 | -0.75(-3.08%) |
Aug 27, 2008 | 24.83 | 25.08 | 24.02 | 24.25 | 4,625,280 | +0.04(+0.17%) |
Aug 26, 2008 | 22.89 | 24.25 | 22.89 | 24.21 | 7,124,230 | +1.45(+6.38%) |
Aug 25, 2008 | 22.85 | 22.93 | 22.39 | 22.76 | 4,710,110 | +0.18(+0.80%) |
Aug 22, 2008 | 22.93 | 23.08 | 22.28 | 22.58 | 3,047,072 | -0.52(-2.24%) |
Aug 21, 2008 | 23.02 | 23.48 | 22.89 | 23.10 | 4,819,800 | +0.44(+1.92%) |
Aug 20, 2008 | 21.84 | 22.75 | 21.77 | 22.66 | 4,364,375 | +0.99(+4.58%) |
Aug 19, 2008 | 20.95 | 21.79 | 20.93 | 21.67 | 4,911,073 | +0.62(+2.96%) |
Aug 18, 2008 | 21.50 | 21.83 | 20.95 | 21.04 | 3,843,476 | -0.42(-1.95%) |
Aug 15, 2008 | 21.56 | 21.75 | 20.95 | 21.46 | 5,267,543 | -0.21(-0.95%) |
Aug 14, 2008 | 22.07 | 22.14 | 21.22 | 21.67 | 5,455,107 | -0.50(-2.26%) |
Aug 13, 2008 | 21.88 | 22.23 | 21.41 | 22.17 | 5,707,004 | +0.61(+2.82%) |
Aug 12, 2008 | 21.55 | 22.12 | 21.38 | 21.56 | 8,581,422 | +0.22(+1.04%) |
Aug 11, 2008 | 20.50 | 21.41 | 20.31 | 21.34 | 7,985,831 | +0.90(+4.42%) |
Aug 08, 2008 | 20.66 | 21.48 | 19.78 | 20.44 | 4,548,563 | -0.32(-1.54%) |
Aug 07, 2008 | 21.65 | 22.00 | 20.72 | 20.76 | 5,887,658 | -0.92(-4.24%) |
Aug 06, 2008 | 20.33 | 21.68 | 19.99 | 21.68 | 6,909,748 | +1.35(+6.62%) |
Aug 05, 2008 | 21.74 | 21.86 | 19.99 | 20.33 | 12,231,448 | -1.49(-6.81%) |
Aug 04, 2008 | 23.72 | 24.02 | 21.47 | 21.82 | 7,581,732 | -1.82(-7.71%) |
Aug 01, 2008 | 23.67 | 24.91 | 23.33 | 23.64 | 6,213,732 | +0.31(+1.34%) |
Jul 31, 2008 | 24.46 | 24.46 | 23.08 | 23.33 | 5,731,630 | -1.32(-5.36%) |
Jul 30, 2008 | 22.76 | 24.65 | 22.72 | 24.65 | 4,894,429 | +1.71(+7.44%) |
Jul 29, 2008 | 22.94 | 24.10 | 22.77 | 22.94 | 6,078,052 | -1.08(-4.48%) |
Jul 28, 2008 | 23.95 | 24.68 | 23.93 | 24.02 | 2,977,184 | -0.07(-0.31%) |
Jul 25, 2008 | 24.00 | 24.34 | 23.42 | 24.09 | 3,508,173 | +0.30(+1.28%) |
Jul 24, 2008 | 24.70 | 25.03 | 23.28 | 23.79 | 6,397,073 | -0.79(-3.21%) |
Jul 23, 2008 | 25.71 | 26.05 | 24.38 | 24.57 | 5,623,675 | -1.34(-5.16%) |
Jul 22, 2008 | 26.75 | 27.09 | 25.67 | 25.91 | 4,533,907 | -1.05(-3.90%) |
Jul 21, 2008 | 25.67 | 26.98 | 25.36 | 26.96 | 3,917,493 | +1.22(+4.75%) |
Jul 18, 2008 | 25.91 | 26.02 | 25.33 | 25.74 | 5,779,838 | +0.80(+3.23%) |
Jul 17, 2008 | 26.71 | 27.10 | 24.22 | 24.93 | 7,382,087 | -1.63(-6.15%) |
Jul 16, 2008 | 27.22 | 27.22 | 26.08 | 26.57 | 3,829,626 | -0.34(-1.28%) |
Jul 15, 2008 | 27.86 | 27.86 | 26.56 | 26.91 | 3,819,500 | -0.91(-3.27%) |
Jul 14, 2008 | 27.31 | 27.99 | 27.13 | 27.82 | 3,415,996 | +0.71(+2.60%) |
Jul 11, 2008 | 27.16 | 27.65 | 26.67 | 27.12 | 3,785,444 | -0.07(-0.24%) |
Jul 10, 2008 | 26.50 | 27.18 | 25.81 | 27.18 | 3,789,951 | +0.96(+3.66%) |
Jul 09, 2008 | 26.76 | 27.31 | 26.15 | 26.22 | 3,904,500 | -0.39(-1.48%) |
Jul 08, 2008 | 27.08 | 27.27 | 25.98 | 26.62 | 7,275,510 | -0.71(-2.58%) |
Jul 07, 2008 | 27.82 | 28.02 | 26.92 | 27.32 | 4,563,921 | -0.73(-2.60%) |
Jul 04, 2008 | 28.60 | 28.92 | 27.86 | 28.05 | 2,685,516 | +0.00(+0.00%) |
Jul 03, 2008 | 28.60 | 28.92 | 27.86 | 28.05 | 2,685,516 | -0.62(-2.18%) |
Jul 02, 2008 | 29.56 | 30.74 | 28.68 | 28.68 | 6,843,784 | -0.89(-3.00%) |