Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 19.35 | 19.89 | 18.61 | 19.06 | 605,757 | +0.06(+0.30%) |
Sep 29, 2008 | 19.31 | 19.80 | 18.66 | 19.01 | 737,531 | -0.74(-3.76%) |
Sep 26, 2008 | 19.23 | 19.86 | 18.81 | 19.75 | 531,487 | +0.24(+1.22%) |
Sep 25, 2008 | 19.54 | 20.17 | 19.11 | 19.51 | 766,298 | +0.14(+0.74%) |
Sep 24, 2008 | 20.17 | 20.47 | 19.20 | 19.37 | 616,792 | -0.51(-2.59%) |
Sep 23, 2008 | 20.16 | 20.57 | 19.58 | 19.88 | 913,604 | -0.25(-1.23%) |
Sep 22, 2008 | 20.49 | 20.96 | 19.59 | 20.13 | 1,580,186 | -0.77(-3.69%) |
Sep 19, 2008 | 23.80 | 24.52 | 20.90 | 20.90 | 3,947,793 | -2.09(-9.07%) |
Sep 18, 2008 | 22.85 | 23.13 | 21.42 | 22.99 | 2,424,684 | +0.41(+1.81%) |
Sep 17, 2008 | 22.50 | 23.06 | 21.52 | 22.58 | 1,290,942 | -0.26(-1.13%) |
Sep 16, 2008 | 21.75 | 22.99 | 21.32 | 22.83 | 960,835 | +1.08(+4.95%) |
Sep 15, 2008 | 22.22 | 22.45 | 21.31 | 21.76 | 556,432 | -0.70(-3.10%) |
Sep 12, 2008 | 22.77 | 22.85 | 22.16 | 22.45 | 675,164 | -0.66(-2.84%) |
Sep 11, 2008 | 22.68 | 23.20 | 22.19 | 23.11 | 638,215 | +0.26(+1.13%) |
Sep 10, 2008 | 22.88 | 23.03 | 22.14 | 22.85 | 702,502 | +0.30(+1.31%) |
Sep 09, 2008 | 22.88 | 23.59 | 22.29 | 22.56 | 710,489 | -0.47(-2.03%) |
Sep 08, 2008 | 22.21 | 23.12 | 22.05 | 23.02 | 679,004 | +1.37(+6.33%) |
Sep 05, 2008 | 21.46 | 21.90 | 21.20 | 21.65 | 498,511 | +0.05(+0.22%) |
Sep 04, 2008 | 21.52 | 22.57 | 21.25 | 21.60 | 1,735,697 | -2.34(-9.78%) |
Sep 03, 2008 | 23.19 | 24.12 | 22.80 | 23.95 | 853,550 | +0.80(+3.46%) |
Sep 02, 2008 | 23.09 | 23.71 | 22.76 | 23.15 | 1,398,002 | +0.39(+1.72%) |
Aug 29, 2008 | 22.85 | 23.09 | 22.52 | 22.76 | 554,879 | -0.06(-0.25%) |
Aug 28, 2008 | 22.45 | 22.89 | 22.35 | 22.81 | 277,481 | +0.44(+1.96%) |
Aug 27, 2008 | 21.88 | 22.57 | 21.61 | 22.38 | 443,131 | +0.43(+1.95%) |
Aug 26, 2008 | 21.60 | 22.06 | 21.39 | 21.95 | 691,699 | +0.49(+2.26%) |
Aug 25, 2008 | 21.51 | 21.66 | 20.92 | 21.46 | 691,195 | -0.16(-0.75%) |
Aug 22, 2008 | 19.95 | 21.81 | 19.73 | 21.62 | 2,106,501 | +0.28(+1.29%) |
Aug 21, 2008 | 20.90 | 21.77 | 20.68 | 21.35 | 957,393 | +0.50(+2.42%) |
Aug 20, 2008 | 21.35 | 21.38 | 20.75 | 20.84 | 453,555 | -0.40(-1.88%) |
Aug 19, 2008 | 22.00 | 22.00 | 20.93 | 21.24 | 608,680 | -0.77(-3.50%) |
Aug 18, 2008 | 22.08 | 22.64 | 21.70 | 22.01 | 535,618 | +0.12(+0.57%) |
Aug 15, 2008 | 21.14 | 22.04 | 21.14 | 21.89 | 901,029 | +0.93(+4.45%) |
Aug 14, 2008 | 20.62 | 21.16 | 20.26 | 20.96 | 640,479 | +0.57(+2.80%) |
Aug 13, 2008 | 21.84 | 21.87 | 20.26 | 20.39 | 1,486,530 | -1.15(-5.35%) |
Aug 12, 2008 | 21.75 | 22.20 | 21.51 | 21.54 | 677,160 | -0.30(-1.35%) |
Aug 11, 2008 | 21.58 | 23.09 | 21.27 | 21.83 | 963,052 | +0.12(+0.57%) |
Aug 08, 2008 | 20.50 | 21.87 | 20.31 | 21.71 | 665,288 | +1.15(+5.60%) |
Aug 07, 2008 | 20.74 | 20.75 | 20.23 | 20.56 | 685,069 | -0.39(-1.86%) |
Aug 06, 2008 | 21.17 | 21.17 | 20.30 | 20.95 | 420,395 | -0.13(-0.63%) |
Aug 05, 2008 | 20.44 | 21.34 | 20.04 | 21.08 | 998,227 | +0.98(+4.88%) |
Aug 04, 2008 | 19.95 | 20.30 | 19.27 | 20.10 | 686,569 | +0.32(+1.64%) |
Aug 01, 2008 | 20.14 | 20.30 | 19.20 | 19.78 | 767,661 | -0.27(-1.33%) |
Jul 31, 2008 | 19.78 | 20.32 | 19.64 | 20.04 | 898,501 | +0.08(+0.38%) |
Jul 30, 2008 | 20.08 | 20.23 | 19.37 | 19.97 | 866,211 | +0.02(+0.10%) |
Jul 29, 2008 | 19.95 | 20.07 | 18.90 | 19.95 | 459,985 | +1.18(+6.29%) |
Jul 28, 2008 | 18.97 | 19.26 | 18.45 | 18.77 | 674,303 | -0.25(-1.30%) |
Jul 25, 2008 | 19.37 | 19.94 | 18.70 | 19.01 | 935,662 | -0.13(-0.70%) |
Jul 24, 2008 | 20.18 | 20.24 | 18.70 | 19.15 | 931,048 | -0.93(-4.65%) |
Jul 23, 2008 | 20.60 | 21.63 | 19.86 | 20.08 | 1,206,923 | -0.55(-2.68%) |
Jul 22, 2008 | 19.64 | 20.63 | 19.29 | 20.63 | 727,092 | +0.86(+4.33%) |
Jul 21, 2008 | 19.89 | 20.37 | 19.64 | 19.78 | 358,526 | +0.00(+0.00%) |
Jul 18, 2008 | 20.57 | 20.71 | 19.60 | 19.78 | 524,792 | -0.64(-3.13%) |
Jul 17, 2008 | 18.86 | 20.44 | 18.40 | 20.41 | 1,265,973 | +1.60(+8.50%) |
Jul 16, 2008 | 18.05 | 18.90 | 17.89 | 18.81 | 998,178 | +0.80(+4.44%) |
Jul 15, 2008 | 17.20 | 18.48 | 16.49 | 18.01 | 1,288,193 | +0.57(+3.28%) |
Jul 14, 2008 | 17.55 | 17.98 | 16.97 | 17.44 | 2,057,584 | +0.02(+0.11%) |
Jul 11, 2008 | 18.38 | 18.38 | 16.90 | 17.42 | 2,114,604 | -1.35(-7.20%) |
Jul 10, 2008 | 19.80 | 19.80 | 18.30 | 18.78 | 1,416,952 | -1.09(-5.46%) |
Jul 09, 2008 | 20.93 | 20.93 | 19.81 | 19.86 | 497,537 | -0.97(-4.66%) |
Jul 08, 2008 | 19.64 | 20.90 | 19.19 | 20.83 | 1,085,712 | +1.32(+6.78%) |
Jul 07, 2008 | 19.99 | 20.49 | 19.13 | 19.51 | 1,195,105 | -0.17(-0.87%) |
Jul 04, 2008 | 19.45 | 19.94 | 19.03 | 19.68 | 575,395 | +0.00(+0.00%) |
Jul 03, 2008 | 19.45 | 19.94 | 19.03 | 19.68 | 575,395 | +0.35(+1.82%) |
Jul 02, 2008 | 20.04 | 20.14 | 19.08 | 19.33 | 1,528,041 | -0.75(-3.75%) |