Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 22.46 | 22.61 | 21.01 | 21.99 | 635,815 | -0.46(-2.05%) |
Sep 29, 2008 | 21.80 | 22.45 | 20.53 | 22.45 | 1,014,344 | +0.34(+1.54%) |
Sep 26, 2008 | 22.04 | 22.11 | 21.57 | 22.11 | 0 | -0.13(-0.58%) |
Sep 25, 2008 | 22.80 | 23.10 | 21.80 | 22.24 | 419,425 | -0.26(-1.16%) |
Sep 24, 2008 | 22.50 | 23.06 | 22.14 | 22.50 | 260,976 | -0.16(-0.71%) |
Sep 23, 2008 | 23.23 | 23.71 | 22.52 | 22.66 | 425,155 | -0.43(-1.86%) |
Sep 22, 2008 | 24.47 | 24.67 | 22.82 | 23.09 | 589,062 | -1.59(-6.44%) |
Sep 19, 2008 | 26.11 | 27.05 | 24.59 | 24.68 | 0 | +0.48(+1.98%) |
Sep 18, 2008 | 23.55 | 24.52 | 22.12 | 24.20 | 1,430,102 | +0.95(+4.09%) |
Sep 17, 2008 | 24.99 | 24.99 | 22.60 | 23.25 | 1,048,177 | -0.58(-2.43%) |
Sep 16, 2008 | 23.38 | 23.87 | 22.75 | 23.83 | 1,043,267 | +0.16(+0.68%) |
Sep 15, 2008 | 24.47 | 24.62 | 23.57 | 23.67 | 1,274,279 | -0.86(-3.51%) |
Sep 12, 2008 | 24.29 | 24.89 | 24.00 | 24.53 | 840,895 | +0.04(+0.16%) |
Sep 11, 2008 | 23.24 | 24.81 | 23.02 | 24.49 | 1,511,439 | +1.11(+4.75%) |
Sep 10, 2008 | 23.20 | 23.46 | 22.70 | 23.38 | 1,211,662 | +0.29(+1.26%) |
Sep 09, 2008 | 23.05 | 23.41 | 22.89 | 23.09 | 952,406 | +0.04(+0.17%) |
Sep 08, 2008 | 22.73 | 23.13 | 22.21 | 23.05 | 653,492 | +1.40(+6.47%) |
Sep 05, 2008 | 21.71 | 22.14 | 21.10 | 21.65 | 0 | -0.36(-1.64%) |
Sep 04, 2008 | 22.66 | 22.83 | 21.76 | 22.01 | 932,649 | -0.86(-3.76%) |
Sep 03, 2008 | 22.54 | 22.87 | 22.25 | 22.87 | 663,902 | +0.12(+0.53%) |
Sep 02, 2008 | 22.47 | 23.74 | 21.99 | 22.75 | 2,194,261 | +0.70(+3.17%) |
Aug 29, 2008 | 21.76 | 22.84 | 21.76 | 22.05 | 1,814,323 | +0.01(+0.05%) |
Aug 28, 2008 | 21.15 | 22.07 | 20.98 | 22.04 | 660,745 | +0.86(+4.06%) |
Aug 27, 2008 | 20.91 | 21.46 | 20.44 | 21.18 | 708,816 | +0.77(+3.77%) |
Aug 26, 2008 | 20.39 | 20.82 | 20.10 | 20.41 | 892,803 | -0.03(-0.15%) |
Aug 25, 2008 | 20.25 | 20.73 | 19.99 | 20.44 | 1,097,979 | +0.10(+0.49%) |
Aug 22, 2008 | 20.15 | 20.51 | 19.93 | 20.34 | 992,832 | +0.72(+3.67%) |
Aug 21, 2008 | 19.33 | 19.97 | 19.12 | 19.62 | 607,165 | -0.03(-0.15%) |
Aug 20, 2008 | 20.09 | 20.17 | 19.21 | 19.65 | 798,737 | -0.49(-2.43%) |
Aug 19, 2008 | 20.75 | 20.97 | 20.01 | 20.14 | 875,125 | -0.80(-3.82%) |
Aug 18, 2008 | 21.81 | 21.92 | 20.80 | 20.94 | 428,965 | -0.84(-3.86%) |
Aug 15, 2008 | 21.89 | 22.02 | 19.49 | 21.78 | 0 | -0.21(-0.95%) |
Aug 14, 2008 | 21.18 | 22.42 | 21.11 | 21.99 | 944,786 | +0.50(+2.33%) |
Aug 13, 2008 | 20.34 | 22.03 | 20.34 | 21.49 | 2,141,865 | +1.11(+5.45%) |
Aug 12, 2008 | 21.01 | 21.68 | 20.21 | 20.38 | 1,105,834 | -0.90(-4.23%) |
Aug 11, 2008 | 20.02 | 21.49 | 19.85 | 21.28 | 1,036,035 | +1.07(+5.29%) |
Aug 08, 2008 | 18.97 | 20.56 | 18.91 | 20.21 | 1,736,543 | +1.36(+7.21%) |
Aug 07, 2008 | 17.14 | 20.55 | 16.62 | 18.85 | 3,741,637 | +2.63(+16.21%) |
Aug 06, 2008 | 16.60 | 16.60 | 16.10 | 16.22 | 1,997,763 | -0.40(-2.41%) |
Aug 05, 2008 | 16.00 | 16.75 | 16.00 | 16.62 | 880,417 | +0.59(+3.68%) |
Aug 04, 2008 | 15.85 | 16.08 | 15.50 | 16.03 | 979,930 | +0.26(+1.65%) |
Aug 01, 2008 | 15.27 | 15.78 | 15.07 | 15.77 | 1,093,058 | +0.51(+3.34%) |
Jul 31, 2008 | 14.68 | 15.38 | 14.62 | 15.26 | 1,000,462 | +0.36(+2.42%) |
Jul 30, 2008 | 14.33 | 15.02 | 14.33 | 14.90 | 1,199,159 | +0.52(+3.62%) |
Jul 29, 2008 | 14.38 | 14.56 | 14.06 | 14.38 | 874,607 | -0.02(-0.14%) |
Jul 28, 2008 | 15.13 | 15.21 | 14.11 | 14.40 | 1,130,209 | -0.66(-4.38%) |
Jul 25, 2008 | 15.37 | 15.63 | 14.90 | 15.06 | 1,199,018 | -0.40(-2.59%) |
Jul 24, 2008 | 16.60 | 16.64 | 15.26 | 15.46 | 1,100,779 | -1.17(-7.04%) |
Jul 23, 2008 | 16.39 | 17.17 | 16.31 | 16.63 | 897,879 | +0.35(+2.15%) |
Jul 22, 2008 | 15.80 | 16.35 | 15.56 | 16.28 | 808,472 | +0.37(+2.33%) |
Jul 21, 2008 | 16.35 | 16.53 | 15.91 | 15.91 | 998,338 | -0.42(-2.57%) |
Jul 18, 2008 | 16.72 | 16.72 | 16.19 | 16.33 | 1,104,835 | -0.30(-1.80%) |
Jul 17, 2008 | 15.67 | 16.71 | 15.40 | 16.63 | 1,214,885 | +1.01(+6.47%) |
Jul 16, 2008 | 15.49 | 15.72 | 15.23 | 15.62 | 1,406,781 | +0.13(+0.84%) |
Jul 15, 2008 | 15.35 | 15.61 | 14.74 | 15.49 | 2,329,512 | +0.05(+0.32%) |
Jul 14, 2008 | 17.19 | 17.19 | 15.00 | 15.44 | 2,107,461 | -1.65(-9.65%) |
Jul 11, 2008 | 17.42 | 17.42 | 16.86 | 17.09 | 1,501,411 | -0.75(-4.20%) |
Jul 10, 2008 | 17.88 | 18.01 | 17.43 | 17.84 | 991,784 | -0.18(-1.00%) |
Jul 09, 2008 | 18.80 | 18.84 | 18.00 | 18.02 | 637,465 | -0.72(-3.84%) |
Jul 08, 2008 | 18.10 | 18.80 | 18.10 | 18.74 | 498,498 | +0.52(+2.85%) |
Jul 07, 2008 | 18.99 | 19.20 | 17.76 | 18.22 | 1,324,867 | -0.77(-4.05%) |
Jul 04, 2008 | 18.95 | 19.13 | 18.32 | 18.99 | 817,343 | +0.00(+0.00%) |
Jul 03, 2008 | 18.95 | 19.13 | 18.32 | 18.99 | 817,343 | -0.03(-0.16%) |
Jul 02, 2008 | 19.56 | 19.70 | 18.95 | 19.02 | 723,952 | -0.55(-2.81%) |