Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 18.76 | 18.76 | 17.64 | 18.14 | 286,498 | +0.13(+0.73%) |
Sep 29, 2008 | 18.95 | 18.95 | 17.70 | 18.00 | 301,053 | -0.99(-5.23%) |
Sep 26, 2008 | 18.86 | 19.11 | 18.59 | 19.00 | 211,053 | -0.45(-2.34%) |
Sep 25, 2008 | 19.56 | 19.56 | 18.75 | 19.45 | 487,965 | -0.34(-1.70%) |
Sep 24, 2008 | 19.97 | 20.04 | 19.63 | 19.79 | 114,366 | -0.27(-1.32%) |
Sep 23, 2008 | 20.96 | 20.96 | 19.86 | 20.05 | 134,334 | -0.63(-3.05%) |
Sep 22, 2008 | 21.40 | 21.55 | 20.30 | 20.68 | 209,978 | -0.82(-3.80%) |
Sep 19, 2008 | 21.54 | 21.64 | 20.90 | 21.50 | 0 | +0.60(+2.85%) |
Sep 18, 2008 | 19.25 | 20.90 | 18.17 | 20.90 | 710,933 | +1.76(+9.20%) |
Sep 17, 2008 | 19.17 | 19.48 | 18.73 | 19.14 | 306,941 | -0.13(-0.69%) |
Sep 16, 2008 | 19.31 | 19.55 | 18.59 | 19.28 | 480,241 | -0.34(-1.72%) |
Sep 15, 2008 | 20.26 | 20.46 | 19.61 | 19.61 | 408,193 | -0.88(-4.29%) |
Sep 12, 2008 | 19.94 | 20.63 | 19.67 | 20.49 | 0 | +0.88(+4.51%) |
Sep 11, 2008 | 19.44 | 19.62 | 19.31 | 19.61 | 1,036,654 | +0.09(+0.45%) |
Sep 10, 2008 | 19.93 | 20.08 | 19.52 | 19.52 | 358,655 | -0.34(-1.70%) |
Sep 09, 2008 | 20.56 | 20.59 | 19.86 | 19.86 | 273,886 | -0.71(-3.45%) |
Sep 08, 2008 | 20.98 | 21.05 | 20.29 | 20.57 | 184,907 | -0.08(-0.40%) |
Sep 05, 2008 | 20.42 | 20.78 | 20.18 | 20.65 | 0 | +0.05(+0.24%) |
Sep 04, 2008 | 21.09 | 21.15 | 20.48 | 20.60 | 270,997 | -0.37(-1.74%) |
Sep 03, 2008 | 21.05 | 21.17 | 20.83 | 20.97 | 160,841 | -0.15(-0.70%) |
Sep 02, 2008 | 20.14 | 21.54 | 20.14 | 21.11 | 377,222 | -0.06(-0.30%) |
Aug 29, 2008 | 21.16 | 21.78 | 21.13 | 21.18 | 0 | +0.20(+0.96%) |
Aug 28, 2008 | 20.82 | 21.21 | 20.82 | 20.98 | 171,107 | +0.12(+0.59%) |
Aug 27, 2008 | 21.24 | 21.50 | 20.55 | 20.86 | 309,137 | +0.48(+2.35%) |
Aug 26, 2008 | 20.16 | 21.03 | 20.16 | 20.38 | 238,069 | +0.15(+0.73%) |
Aug 25, 2008 | 19.89 | 20.49 | 19.89 | 20.23 | 179,373 | +0.19(+0.93%) |
Aug 22, 2008 | 19.98 | 20.24 | 19.87 | 20.04 | 0 | +0.02(+0.12%) |
Aug 21, 2008 | 19.90 | 20.28 | 19.65 | 20.02 | 252,507 | +0.39(+1.99%) |
Aug 20, 2008 | 19.74 | 19.78 | 19.49 | 19.63 | 237,582 | +0.10(+0.50%) |
Aug 19, 2008 | 19.51 | 20.11 | 19.39 | 19.53 | 217,322 | +0.07(+0.38%) |
Aug 18, 2008 | 19.44 | 19.51 | 19.36 | 19.46 | 256,337 | +0.11(+0.58%) |
Aug 15, 2008 | 19.67 | 19.67 | 19.27 | 19.34 | 0 | +0.06(+0.30%) |
Aug 14, 2008 | 19.25 | 19.50 | 19.12 | 19.29 | 238,940 | +0.12(+0.61%) |
Aug 13, 2008 | 19.18 | 19.27 | 19.03 | 19.17 | 156,724 | +0.12(+0.64%) |
Aug 12, 2008 | 18.93 | 19.23 | 18.93 | 19.05 | 188,901 | +0.15(+0.78%) |
Aug 11, 2008 | 18.73 | 19.05 | 18.58 | 18.90 | 234,786 | +0.35(+1.87%) |
Aug 08, 2008 | 18.49 | 18.68 | 18.48 | 18.55 | 288,697 | +0.07(+0.40%) |
Aug 07, 2008 | 19.27 | 19.27 | 18.46 | 18.48 | 397,550 | -0.79(-4.09%) |
Aug 06, 2008 | 19.11 | 19.39 | 19.00 | 19.27 | 323,422 | -0.14(-0.71%) |
Aug 05, 2008 | 19.32 | 19.53 | 19.31 | 19.40 | 344,495 | -0.15(-0.78%) |
Aug 04, 2008 | 20.52 | 20.52 | 19.52 | 19.55 | 495,378 | -1.14(-5.51%) |
Aug 01, 2008 | 21.05 | 21.05 | 20.60 | 20.69 | 265,608 | +0.08(+0.38%) |
Jul 31, 2008 | 20.28 | 20.68 | 20.28 | 20.62 | 306,203 | +0.37(+1.84%) |
Jul 30, 2008 | 19.56 | 20.30 | 19.32 | 20.24 | 443,108 | +0.74(+3.79%) |
Jul 29, 2008 | 19.51 | 19.69 | 19.46 | 19.51 | 284,388 | -0.08(-0.40%) |
Jul 28, 2008 | 19.47 | 19.70 | 19.47 | 19.58 | 199,010 | +0.11(+0.58%) |
Jul 25, 2008 | 19.58 | 19.66 | 19.44 | 19.47 | 169,330 | -0.06(-0.33%) |
Jul 24, 2008 | 19.79 | 19.81 | 19.49 | 19.53 | 198,098 | -0.17(-0.87%) |
Jul 23, 2008 | 19.59 | 19.80 | 19.56 | 19.71 | 274,281 | +0.12(+0.62%) |
Jul 22, 2008 | 19.31 | 19.66 | 19.20 | 19.58 | 240,175 | +0.27(+1.39%) |
Jul 21, 2008 | 19.07 | 19.46 | 18.72 | 19.31 | 342,813 | +0.59(+3.16%) |
Jul 18, 2008 | 18.91 | 19.04 | 18.72 | 18.72 | 414,275 | -0.23(-1.19%) |
Jul 17, 2008 | 19.31 | 19.54 | 18.84 | 18.95 | 466,667 | -0.24(-1.27%) |
Jul 16, 2008 | 19.52 | 19.52 | 19.08 | 19.19 | 284,960 | -0.32(-1.65%) |
Jul 15, 2008 | 19.51 | 19.65 | 19.24 | 19.52 | 613,197 | -0.12(-0.60%) |
Jul 14, 2008 | 19.67 | 19.82 | 19.51 | 19.63 | 287,684 | -0.07(-0.37%) |
Jul 11, 2008 | 19.53 | 19.90 | 19.53 | 19.71 | 181,363 | -0.21(-1.03%) |
Jul 10, 2008 | 19.53 | 19.93 | 19.32 | 19.91 | 274,974 | +0.44(+2.26%) |
Jul 09, 2008 | 19.39 | 19.88 | 19.29 | 19.47 | 353,018 | +0.11(+0.58%) |
Jul 08, 2008 | 19.56 | 19.62 | 19.12 | 19.36 | 594,065 | -0.32(-1.64%) |
Jul 07, 2008 | 20.02 | 20.19 | 19.59 | 19.68 | 320,990 | -0.40(-1.97%) |
Jul 04, 2008 | 20.50 | 20.53 | 20.05 | 20.08 | 157,487 | +0.00(+0.00%) |
Jul 03, 2008 | 20.50 | 20.53 | 20.05 | 20.08 | 157,487 | -0.45(-2.19%) |
Jul 02, 2008 | 20.53 | 20.77 | 20.42 | 20.53 | 281,885 | -0.08(-0.38%) |