Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.89 | 18.49 | 17.31 | 17.83 | 8,192,761 | +0.32(+1.83%) |
Sep 29, 2008 | 18.73 | 18.73 | 17.16 | 17.51 | 9,305,662 | -1.39(-7.36%) |
Sep 26, 2008 | 18.93 | 19.12 | 18.61 | 18.91 | 0 | -0.19(-1.00%) |
Sep 25, 2008 | 18.51 | 19.31 | 18.46 | 19.10 | 3,531,357 | +0.67(+3.63%) |
Sep 24, 2008 | 18.05 | 18.46 | 17.96 | 18.43 | 3,896,159 | -0.19(-1.02%) |
Sep 23, 2008 | 18.93 | 19.19 | 18.58 | 18.62 | 3,321,552 | -0.31(-1.64%) |
Sep 22, 2008 | 19.23 | 19.50 | 18.87 | 18.93 | 2,880,136 | -0.46(-2.36%) |
Sep 19, 2008 | 20.03 | 21.21 | 18.75 | 19.38 | 0 | +0.66(+3.54%) |
Sep 18, 2008 | 18.76 | 19.04 | 18.21 | 18.72 | 7,532,868 | +0.18(+0.97%) |
Sep 17, 2008 | 19.32 | 19.41 | 18.53 | 18.54 | 8,827,353 | -1.10(-5.62%) |
Sep 16, 2008 | 19.56 | 19.80 | 18.33 | 19.64 | 9,149,011 | -0.06(-0.30%) |
Sep 15, 2008 | 19.88 | 20.37 | 19.64 | 19.70 | 5,774,148 | -0.70(-3.44%) |
Sep 12, 2008 | 19.91 | 20.52 | 19.91 | 20.41 | 4,359,964 | +0.30(+1.52%) |
Sep 11, 2008 | 19.83 | 20.15 | 19.41 | 20.10 | 5,030,314 | +0.20(+0.98%) |
Sep 10, 2008 | 19.88 | 20.47 | 19.67 | 19.91 | 5,640,648 | +0.20(+0.99%) |
Sep 09, 2008 | 21.02 | 21.12 | 19.67 | 19.71 | 8,317,344 | -1.19(-5.70%) |
Sep 08, 2008 | 20.54 | 21.03 | 20.34 | 20.90 | 5,908,639 | +0.60(+2.95%) |
Sep 05, 2008 | 20.67 | 20.80 | 20.13 | 20.30 | 0 | -0.42(-2.05%) |
Sep 04, 2008 | 21.34 | 21.34 | 20.72 | 20.73 | 6,678,867 | -0.44(-2.10%) |
Sep 03, 2008 | 21.74 | 21.88 | 21.17 | 21.17 | 6,963,545 | -0.56(-2.58%) |
Sep 02, 2008 | 22.26 | 22.26 | 21.58 | 21.73 | 4,592,266 | -0.26(-1.18%) |
Aug 29, 2008 | 22.34 | 22.47 | 21.99 | 21.99 | 0 | -0.50(-2.21%) |
Aug 28, 2008 | 22.31 | 22.49 | 22.20 | 22.49 | 3,007,739 | +0.23(+1.02%) |
Aug 27, 2008 | 21.96 | 22.29 | 21.87 | 22.26 | 3,133,993 | +0.27(+1.23%) |
Aug 26, 2008 | 21.51 | 22.02 | 21.24 | 21.99 | 3,489,260 | +0.43(+2.00%) |
Aug 25, 2008 | 21.80 | 21.82 | 21.40 | 21.56 | 3,230,931 | -0.29(-1.31%) |
Aug 22, 2008 | 21.93 | 21.99 | 21.75 | 21.85 | 0 | +0.00(+0.00%) |
Aug 21, 2008 | 21.24 | 21.85 | 21.18 | 21.85 | 3,539,728 | +0.45(+2.12%) |
Aug 20, 2008 | 21.22 | 21.48 | 21.02 | 21.39 | 3,972,353 | +0.15(+0.69%) |
Aug 19, 2008 | 20.97 | 21.30 | 20.92 | 21.25 | 5,944,747 | +0.23(+1.08%) |
Aug 18, 2008 | 21.14 | 21.32 | 20.89 | 21.02 | 4,282,591 | -0.10(-0.46%) |
Aug 15, 2008 | 21.63 | 21.63 | 21.08 | 21.12 | 0 | -0.50(-2.30%) |
Aug 14, 2008 | 21.72 | 21.88 | 21.46 | 21.61 | 3,023,935 | -0.33(-1.52%) |
Aug 13, 2008 | 21.71 | 22.05 | 21.61 | 21.95 | 3,549,464 | +0.24(+1.09%) |
Aug 12, 2008 | 22.13 | 22.26 | 21.66 | 21.71 | 3,955,010 | -0.49(-2.21%) |
Aug 11, 2008 | 21.92 | 22.29 | 21.70 | 22.20 | 6,780,629 | +0.39(+1.78%) |
Aug 08, 2008 | 21.54 | 21.85 | 21.36 | 21.81 | 3,804,249 | +0.35(+1.63%) |
Aug 07, 2008 | 21.56 | 22.02 | 21.39 | 21.46 | 6,584,594 | -0.24(-1.09%) |
Aug 06, 2008 | 21.53 | 21.91 | 21.45 | 21.70 | 4,566,150 | +0.06(+0.27%) |
Aug 05, 2008 | 21.42 | 21.93 | 20.66 | 21.64 | 7,572,736 | +0.27(+1.26%) |
Aug 04, 2008 | 21.68 | 22.10 | 21.28 | 21.37 | 5,954,380 | -0.36(-1.64%) |
Aug 01, 2008 | 22.25 | 22.98 | 21.73 | 21.73 | 5,786,500 | -0.82(-3.64%) |
Jul 31, 2008 | 22.36 | 22.65 | 22.29 | 22.55 | 7,576,600 | +0.15(+0.65%) |
Jul 30, 2008 | 22.21 | 22.50 | 22.03 | 22.40 | 3,939,756 | +0.29(+1.29%) |
Jul 29, 2008 | 22.12 | 22.21 | 21.86 | 22.12 | 3,111,401 | +0.20(+0.91%) |
Jul 28, 2008 | 22.14 | 22.38 | 21.91 | 21.92 | 4,327,930 | -0.37(-1.67%) |
Jul 25, 2008 | 22.51 | 22.68 | 22.21 | 22.29 | 2,952,423 | -0.10(-0.43%) |
Jul 24, 2008 | 22.76 | 22.78 | 22.07 | 22.39 | 6,057,968 | -0.32(-1.43%) |
Jul 23, 2008 | 23.37 | 23.42 | 22.62 | 22.71 | 4,776,967 | -0.77(-3.28%) |
Jul 22, 2008 | 23.42 | 23.73 | 23.37 | 23.48 | 3,384,128 | +0.07(+0.30%) |
Jul 21, 2008 | 22.83 | 23.57 | 22.79 | 23.41 | 3,153,722 | +0.51(+2.24%) |
Jul 18, 2008 | 22.96 | 23.46 | 22.65 | 22.90 | 4,672,057 | +0.00(+0.00%) |
Jul 17, 2008 | 23.11 | 23.15 | 22.63 | 22.90 | 3,886,673 | -0.28(-1.21%) |
Jul 16, 2008 | 23.60 | 23.90 | 23.05 | 23.18 | 4,259,628 | -0.52(-2.19%) |
Jul 15, 2008 | 23.64 | 24.01 | 23.47 | 23.70 | 4,439,407 | -0.09(-0.36%) |
Jul 14, 2008 | 24.43 | 24.54 | 23.72 | 23.78 | 3,275,208 | -0.33(-1.39%) |
Jul 11, 2008 | 23.99 | 24.46 | 23.78 | 24.12 | 3,696,556 | -0.10(-0.42%) |
Jul 10, 2008 | 23.92 | 24.34 | 23.88 | 24.22 | 4,472,334 | +0.18(+0.76%) |
Jul 09, 2008 | 24.06 | 24.38 | 23.79 | 24.04 | 5,459,238 | +0.05(+0.22%) |
Jul 08, 2008 | 24.22 | 24.39 | 23.67 | 23.98 | 9,487,789 | -0.34(-1.40%) |
Jul 07, 2008 | 24.88 | 25.15 | 23.91 | 24.32 | 5,310,823 | -0.59(-2.36%) |
Jul 04, 2008 | 25.14 | 25.32 | 24.70 | 24.91 | 2,352,116 | +0.00(+0.00%) |
Jul 03, 2008 | 25.14 | 25.32 | 24.70 | 24.91 | 2,352,116 | -0.16(-0.62%) |
Jul 02, 2008 | 25.22 | 25.53 | 24.97 | 25.07 | 4,434,075 | -0.11(-0.43%) |