Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 20.99 | 22.38 | 20.46 | 22.22 | 882,073 | +1.10(+5.21%) |
Sep 29, 2008 | 21.82 | 22.01 | 20.33 | 21.12 | 900,191 | -1.37(-6.11%) |
Sep 26, 2008 | 22.72 | 23.26 | 22.13 | 22.49 | 0 | -0.87(-3.72%) |
Sep 25, 2008 | 22.80 | 23.38 | 22.22 | 23.36 | 554,660 | +0.80(+3.55%) |
Sep 24, 2008 | 21.93 | 23.00 | 21.79 | 22.56 | 743,748 | +0.40(+1.79%) |
Sep 23, 2008 | 23.30 | 23.59 | 21.84 | 22.16 | 724,673 | -0.96(-4.14%) |
Sep 22, 2008 | 24.62 | 24.82 | 22.62 | 23.12 | 576,628 | -1.45(-5.90%) |
Sep 19, 2008 | 25.72 | 26.01 | 21.88 | 24.57 | 0 | +1.36(+5.86%) |
Sep 18, 2008 | 25.26 | 25.27 | 21.88 | 23.21 | 1,326,395 | -2.19(-8.61%) |
Sep 17, 2008 | 27.49 | 27.97 | 24.95 | 25.40 | 880,826 | -2.99(-10.55%) |
Sep 16, 2008 | 27.93 | 28.70 | 27.33 | 28.39 | 922,336 | +1.14(+4.19%) |
Sep 15, 2008 | 27.33 | 28.38 | 26.68 | 27.25 | 592,552 | -0.36(-1.29%) |
Sep 12, 2008 | 26.87 | 27.91 | 26.66 | 27.61 | 513,613 | +0.24(+0.87%) |
Sep 11, 2008 | 25.55 | 27.59 | 25.17 | 27.37 | 649,378 | +1.44(+5.54%) |
Sep 10, 2008 | 25.81 | 26.29 | 24.70 | 25.93 | 858,194 | +0.30(+1.17%) |
Sep 09, 2008 | 26.25 | 27.37 | 25.47 | 25.63 | 531,048 | -0.63(-2.40%) |
Sep 08, 2008 | 27.21 | 27.21 | 24.50 | 26.26 | 756,063 | -0.11(-0.41%) |
Sep 05, 2008 | 26.98 | 27.03 | 26.10 | 26.37 | 0 | -0.75(-2.77%) |
Sep 04, 2008 | 27.35 | 28.63 | 26.16 | 27.12 | 861,786 | -0.60(-2.17%) |
Sep 03, 2008 | 27.73 | 28.71 | 27.14 | 27.72 | 694,855 | -0.12(-0.42%) |
Sep 02, 2008 | 28.17 | 28.58 | 26.75 | 27.84 | 1,038,489 | +1.74(+6.65%) |
Aug 29, 2008 | 25.15 | 26.25 | 25.02 | 26.10 | 300,016 | +0.60(+2.36%) |
Aug 28, 2008 | 24.51 | 25.98 | 24.43 | 25.50 | 557,686 | +1.11(+4.57%) |
Aug 27, 2008 | 24.00 | 24.68 | 24.00 | 24.39 | 623,553 | +0.29(+1.22%) |
Aug 26, 2008 | 25.04 | 25.23 | 23.90 | 24.09 | 625,064 | -1.27(-5.01%) |
Aug 25, 2008 | 25.36 | 26.08 | 24.97 | 25.36 | 563,794 | -0.26(-1.01%) |
Aug 22, 2008 | 25.27 | 26.00 | 25.04 | 25.62 | 735,055 | +0.61(+2.43%) |
Aug 21, 2008 | 24.57 | 25.49 | 24.20 | 25.02 | 741,736 | -0.05(-0.19%) |
Aug 20, 2008 | 25.19 | 25.49 | 24.13 | 25.06 | 738,636 | -0.18(-0.73%) |
Aug 19, 2008 | 26.46 | 26.56 | 24.62 | 25.25 | 784,490 | -1.58(-5.89%) |
Aug 18, 2008 | 27.72 | 28.71 | 26.55 | 26.83 | 947,226 | -0.83(-3.02%) |
Aug 15, 2008 | 26.32 | 28.21 | 26.32 | 27.66 | 0 | +1.03(+3.88%) |
Aug 14, 2008 | 25.79 | 27.01 | 25.79 | 26.63 | 881,071 | +1.43(+5.67%) |
Aug 13, 2008 | 25.98 | 25.98 | 24.55 | 25.20 | 593,609 | -0.95(-3.63%) |
Aug 12, 2008 | 25.71 | 26.54 | 25.48 | 26.15 | 862,117 | +0.54(+2.11%) |
Aug 11, 2008 | 25.65 | 26.32 | 24.61 | 25.61 | 883,457 | +0.08(+0.29%) |
Aug 08, 2008 | 24.93 | 26.14 | 24.11 | 25.54 | 1,812,940 | +1.07(+4.36%) |
Aug 07, 2008 | 25.36 | 26.07 | 23.76 | 24.47 | 1,419,040 | -1.48(-5.72%) |
Aug 06, 2008 | 25.91 | 26.30 | 25.02 | 25.95 | 570,584 | +0.00(+0.00%) |
Aug 05, 2008 | 24.78 | 26.17 | 24.61 | 25.95 | 1,285,642 | +1.40(+5.71%) |
Aug 04, 2008 | 23.92 | 25.08 | 23.18 | 24.55 | 796,892 | +0.62(+2.57%) |
Aug 01, 2008 | 24.48 | 24.65 | 23.25 | 23.94 | 502,658 | -0.54(-2.21%) |
Jul 31, 2008 | 23.81 | 24.89 | 23.76 | 24.48 | 555,536 | +0.38(+1.56%) |
Jul 30, 2008 | 24.12 | 25.26 | 23.53 | 24.10 | 1,029,915 | +0.22(+0.92%) |
Jul 29, 2008 | 23.88 | 24.61 | 22.87 | 23.88 | 1,097,960 | +1.01(+4.42%) |
Jul 28, 2008 | 23.35 | 23.87 | 22.63 | 22.87 | 1,472,243 | -1.03(-4.32%) |
Jul 25, 2008 | 22.76 | 24.25 | 22.76 | 23.90 | 1,071,686 | +1.28(+5.65%) |
Jul 24, 2008 | 23.59 | 23.68 | 21.72 | 22.62 | 737,081 | -1.10(-4.64%) |
Jul 23, 2008 | 24.07 | 24.82 | 23.08 | 23.72 | 1,200,377 | -0.08(-0.34%) |
Jul 22, 2008 | 21.30 | 24.05 | 21.06 | 23.81 | 1,516,886 | +2.20(+10.19%) |
Jul 21, 2008 | 22.13 | 22.52 | 21.19 | 21.60 | 399,566 | -0.67(-3.01%) |
Jul 18, 2008 | 22.06 | 22.66 | 21.26 | 22.27 | 883,713 | +0.25(+1.15%) |
Jul 17, 2008 | 21.06 | 22.32 | 20.20 | 22.02 | 1,208,597 | +0.88(+4.17%) |
Jul 16, 2008 | 18.72 | 21.26 | 18.62 | 21.14 | 1,468,295 | +2.53(+13.59%) |
Jul 15, 2008 | 17.15 | 19.38 | 16.88 | 18.61 | 1,253,481 | +1.14(+6.54%) |
Jul 14, 2008 | 17.84 | 18.00 | 17.34 | 17.47 | 885,604 | -0.08(-0.47%) |
Jul 11, 2008 | 17.28 | 18.10 | 16.93 | 17.55 | 915,799 | -0.25(-1.38%) |
Jul 10, 2008 | 18.06 | 18.21 | 17.37 | 17.80 | 765,124 | -0.16(-0.88%) |
Jul 09, 2008 | 18.83 | 18.83 | 17.84 | 17.95 | 1,148,349 | -0.54(-2.92%) |
Jul 08, 2008 | 17.91 | 18.72 | 17.91 | 18.49 | 1,296,457 | +0.62(+3.44%) |
Jul 07, 2008 | 18.40 | 18.65 | 17.85 | 17.88 | 832,621 | -0.28(-1.54%) |
Jul 04, 2008 | 18.60 | 18.71 | 17.84 | 18.16 | 566,560 | +0.00(+0.00%) |
Jul 03, 2008 | 18.60 | 18.71 | 17.84 | 18.16 | 566,560 | -0.44(-2.39%) |
Jul 02, 2008 | 19.43 | 19.60 | 18.51 | 18.60 | 825,563 | -0.62(-3.20%) |