Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.91 | 18.27 | 17.29 | 17.97 | 10,298,066 | +0.26(+1.49%) |
Sep 29, 2008 | 18.45 | 18.66 | 17.54 | 17.70 | 9,357,580 | -1.00(-5.33%) |
Sep 26, 2008 | 18.34 | 18.80 | 18.18 | 18.70 | 0 | +0.06(+0.33%) |
Sep 25, 2008 | 19.26 | 19.39 | 18.55 | 18.64 | 13,566,784 | -0.48(-2.54%) |
Sep 24, 2008 | 19.86 | 19.88 | 19.01 | 19.12 | 9,966,026 | -0.77(-3.85%) |
Sep 23, 2008 | 20.52 | 20.62 | 19.84 | 19.89 | 7,656,684 | -0.62(-3.04%) |
Sep 22, 2008 | 21.36 | 21.54 | 20.44 | 20.51 | 5,910,557 | -1.10(-5.10%) |
Sep 19, 2008 | 21.65 | 22.18 | 20.67 | 21.61 | 0 | +0.14(+0.67%) |
Sep 18, 2008 | 20.55 | 21.49 | 20.19 | 21.47 | 7,223,080 | +1.00(+4.87%) |
Sep 17, 2008 | 20.89 | 21.21 | 20.45 | 20.47 | 7,463,597 | -0.68(-3.23%) |
Sep 16, 2008 | 20.31 | 21.43 | 20.28 | 21.16 | 8,247,384 | +0.27(+1.29%) |
Sep 15, 2008 | 20.46 | 21.47 | 20.33 | 20.89 | 6,053,165 | -0.08(-0.37%) |
Sep 12, 2008 | 21.27 | 21.27 | 20.87 | 20.96 | 8,438,765 | -0.58(-2.69%) |
Sep 11, 2008 | 20.75 | 21.57 | 20.52 | 21.54 | 7,233,365 | +0.60(+2.84%) |
Sep 10, 2008 | 20.98 | 21.26 | 20.74 | 20.95 | 5,618,375 | +0.01(+0.03%) |
Sep 09, 2008 | 21.45 | 21.61 | 20.94 | 20.94 | 7,045,307 | -0.49(-2.29%) |
Sep 08, 2008 | 20.61 | 21.46 | 20.56 | 21.43 | 8,594,722 | +1.07(+5.25%) |
Sep 05, 2008 | 20.06 | 20.42 | 19.85 | 20.36 | 0 | +0.19(+0.93%) |
Sep 04, 2008 | 20.61 | 20.63 | 20.12 | 20.18 | 5,132,531 | -0.52(-2.50%) |
Sep 03, 2008 | 20.67 | 20.83 | 20.49 | 20.69 | 9,082,680 | +0.03(+0.13%) |
Sep 02, 2008 | 19.83 | 20.70 | 19.83 | 20.67 | 8,748,118 | +1.01(+5.13%) |
Aug 29, 2008 | 19.98 | 20.19 | 19.65 | 19.66 | 3,650,355 | -0.51(-2.54%) |
Aug 28, 2008 | 19.51 | 20.19 | 19.41 | 20.17 | 4,459,936 | +0.74(+3.80%) |
Aug 27, 2008 | 19.69 | 19.69 | 19.28 | 19.43 | 3,159,023 | -0.19(-0.98%) |
Aug 26, 2008 | 19.01 | 19.70 | 18.89 | 19.63 | 6,780,138 | +0.02(+0.08%) |
Aug 25, 2008 | 19.84 | 19.93 | 19.56 | 19.61 | 2,988,639 | -0.43(-2.14%) |
Aug 22, 2008 | 19.68 | 20.14 | 19.68 | 20.04 | 3,348,445 | +0.44(+2.25%) |
Aug 21, 2008 | 19.33 | 19.68 | 19.29 | 19.60 | 4,590,708 | +0.01(+0.06%) |
Aug 20, 2008 | 19.78 | 19.90 | 19.38 | 19.59 | 3,423,211 | -0.15(-0.75%) |
Aug 19, 2008 | 19.98 | 20.06 | 19.65 | 19.74 | 3,150,200 | -0.32(-1.59%) |
Aug 18, 2008 | 20.71 | 20.72 | 19.93 | 20.06 | 4,153,343 | -0.55(-2.67%) |
Aug 15, 2008 | 20.14 | 20.94 | 20.14 | 20.61 | 0 | +0.01(+0.05%) |
Aug 14, 2008 | 20.12 | 20.76 | 19.84 | 20.60 | 5,924,269 | +0.28(+1.36%) |
Aug 13, 2008 | 20.89 | 20.93 | 20.15 | 20.32 | 5,961,851 | -0.63(-3.02%) |
Aug 12, 2008 | 21.14 | 21.25 | 20.84 | 20.95 | 4,330,299 | -0.36(-1.68%) |
Aug 11, 2008 | 21.06 | 21.57 | 20.83 | 21.31 | 4,223,206 | +0.25(+1.20%) |
Aug 08, 2008 | 19.90 | 21.14 | 19.90 | 21.06 | 6,802,184 | +1.15(+5.76%) |
Aug 07, 2008 | 20.54 | 20.54 | 19.85 | 19.91 | 7,923,613 | -0.75(-3.65%) |
Aug 06, 2008 | 20.94 | 20.96 | 20.47 | 20.67 | 5,189,882 | -0.31(-1.47%) |
Aug 05, 2008 | 19.84 | 20.99 | 19.83 | 20.98 | 7,717,939 | +1.23(+6.22%) |
Aug 04, 2008 | 19.57 | 19.82 | 19.39 | 19.75 | 3,816,376 | +0.27(+1.39%) |
Aug 01, 2008 | 19.87 | 19.97 | 19.40 | 19.48 | 4,131,564 | -0.26(-1.31%) |
Jul 31, 2008 | 19.72 | 20.11 | 19.30 | 19.74 | 7,114,397 | +0.04(+0.20%) |
Jul 30, 2008 | 19.33 | 19.79 | 19.33 | 19.70 | 4,734,583 | +0.51(+2.64%) |
Jul 29, 2008 | 19.19 | 19.35 | 18.55 | 19.19 | 5,618,896 | +0.58(+3.11%) |
Jul 28, 2008 | 18.83 | 18.92 | 18.45 | 18.61 | 8,650,679 | -0.21(-1.14%) |
Jul 25, 2008 | 19.06 | 19.32 | 18.73 | 18.83 | 6,634,895 | -0.11(-0.58%) |
Jul 24, 2008 | 19.78 | 19.79 | 18.84 | 18.94 | 9,936,568 | -0.87(-4.39%) |
Jul 23, 2008 | 19.69 | 20.11 | 19.40 | 19.81 | 5,227,232 | +0.11(+0.56%) |
Jul 22, 2008 | 19.25 | 19.76 | 19.09 | 19.70 | 9,169,430 | +0.40(+2.08%) |
Jul 21, 2008 | 19.44 | 19.70 | 18.89 | 19.30 | 9,207,364 | -0.07(-0.37%) |
Jul 18, 2008 | 19.16 | 19.54 | 18.91 | 19.37 | 13,227,447 | +0.61(+3.23%) |
Jul 17, 2008 | 19.22 | 19.31 | 18.18 | 18.76 | 23,874,584 | -1.33(-6.64%) |
Jul 16, 2008 | 19.47 | 20.17 | 19.35 | 20.09 | 10,069,324 | +0.56(+2.85%) |
Jul 15, 2008 | 19.49 | 19.77 | 19.09 | 19.54 | 9,625,652 | -0.14(-0.73%) |
Jul 14, 2008 | 19.86 | 19.97 | 19.47 | 19.68 | 7,592,960 | +0.02(+0.11%) |
Jul 11, 2008 | 19.01 | 19.92 | 18.91 | 19.66 | 9,933,807 | +0.44(+2.29%) |
Jul 10, 2008 | 19.54 | 19.68 | 19.19 | 19.22 | 9,173,617 | -0.28(-1.44%) |
Jul 09, 2008 | 19.91 | 19.96 | 19.46 | 19.50 | 5,676,985 | -0.44(-2.18%) |
Jul 08, 2008 | 19.48 | 19.97 | 19.48 | 19.93 | 7,015,444 | +0.34(+1.74%) |
Jul 07, 2008 | 19.55 | 19.80 | 19.37 | 19.59 | 7,458,042 | +0.08(+0.42%) |
Jul 04, 2008 | 19.49 | 19.67 | 19.35 | 19.51 | 3,601,364 | +0.00(+0.00%) |
Jul 03, 2008 | 19.49 | 19.67 | 19.35 | 19.51 | 3,601,364 | +0.14(+0.74%) |
Jul 02, 2008 | 19.67 | 19.74 | 19.35 | 19.37 | 8,637,921 | -0.16(-0.82%) |