Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.49 | 17.89 | 16.85 | 17.63 | 202,514 | +0.35(+2.03%) |
Sep 29, 2008 | 18.39 | 20.92 | 17.06 | 17.28 | 316,273 | -1.45(-7.74%) |
Sep 26, 2008 | 18.72 | 18.95 | 18.45 | 18.73 | 192,662 | -0.38(-1.99%) |
Sep 25, 2008 | 19.01 | 19.25 | 18.52 | 19.11 | 153,648 | +0.14(+0.74%) |
Sep 24, 2008 | 19.74 | 19.89 | 18.88 | 18.97 | 121,611 | -0.77(-3.90%) |
Sep 23, 2008 | 19.20 | 20.23 | 19.08 | 19.74 | 142,363 | +0.48(+2.49%) |
Sep 22, 2008 | 20.05 | 20.09 | 19.08 | 19.26 | 276,133 | -0.81(-4.04%) |
Sep 19, 2008 | 22.51 | 22.51 | 19.96 | 20.07 | 591,467 | -1.53(-7.08%) |
Sep 18, 2008 | 18.62 | 22.00 | 18.27 | 21.60 | 277,566 | +3.35(+18.36%) |
Sep 17, 2008 | 18.26 | 18.82 | 18.01 | 18.25 | 121,540 | -0.27(-1.46%) |
Sep 16, 2008 | 18.14 | 18.68 | 17.72 | 18.52 | 207,064 | -0.23(-1.23%) |
Sep 15, 2008 | 19.30 | 19.53 | 18.11 | 18.75 | 240,498 | -0.68(-3.50%) |
Sep 12, 2008 | 19.31 | 19.57 | 18.89 | 19.43 | 158,914 | -0.20(-1.02%) |
Sep 11, 2008 | 18.94 | 20.45 | 18.93 | 19.63 | 387,949 | +0.67(+3.53%) |
Sep 10, 2008 | 19.07 | 19.37 | 18.88 | 18.96 | 246,017 | +0.05(+0.26%) |
Sep 09, 2008 | 19.92 | 20.02 | 18.71 | 18.91 | 260,403 | -0.92(-4.64%) |
Sep 08, 2008 | 19.95 | 20.21 | 19.56 | 19.83 | 217,417 | +0.33(+1.69%) |
Sep 05, 2008 | 19.19 | 19.73 | 18.73 | 19.50 | 222,737 | +0.44(+2.31%) |
Sep 04, 2008 | 19.77 | 19.96 | 19.06 | 19.06 | 131,173 | -0.89(-4.46%) |
Sep 03, 2008 | 18.92 | 20.24 | 18.92 | 19.95 | 224,259 | +0.90(+4.72%) |
Sep 02, 2008 | 20.05 | 20.99 | 18.83 | 19.05 | 532,965 | -1.35(-6.62%) |
Aug 29, 2008 | 20.67 | 20.99 | 20.11 | 20.40 | 170,050 | -0.33(-1.59%) |
Aug 28, 2008 | 21.32 | 21.32 | 20.37 | 20.73 | 236,769 | -0.27(-1.29%) |
Aug 27, 2008 | 20.93 | 21.20 | 20.19 | 21.00 | 157,055 | +0.17(+0.82%) |
Aug 26, 2008 | 21.82 | 21.82 | 19.94 | 20.83 | 170,588 | -1.05(-4.80%) |
Aug 25, 2008 | 22.24 | 22.24 | 21.10 | 21.88 | 108,324 | -0.91(-3.99%) |
Aug 22, 2008 | 21.92 | 22.99 | 21.68 | 22.79 | 145,357 | +1.11(+5.12%) |
Aug 21, 2008 | 21.79 | 22.12 | 21.04 | 21.68 | 118,064 | -0.37(-1.68%) |
Aug 20, 2008 | 22.44 | 22.87 | 21.66 | 22.05 | 161,456 | -0.26(-1.17%) |
Aug 19, 2008 | 22.12 | 22.70 | 21.75 | 22.31 | 140,743 | -0.08(-0.36%) |
Aug 18, 2008 | 23.94 | 23.94 | 22.03 | 22.39 | 150,542 | -1.59(-6.63%) |
Aug 15, 2008 | 22.48 | 24.00 | 21.67 | 23.98 | 318,583 | +1.81(+8.16%) |
Aug 14, 2008 | 22.02 | 22.60 | 21.75 | 22.17 | 236,484 | +0.05(+0.23%) |
Aug 13, 2008 | 21.98 | 22.64 | 21.74 | 22.12 | 232,485 | +0.06(+0.27%) |
Aug 12, 2008 | 21.33 | 22.65 | 21.18 | 22.06 | 213,389 | +0.72(+3.37%) |
Aug 11, 2008 | 20.53 | 21.38 | 19.87 | 21.34 | 255,300 | +0.75(+3.64%) |
Aug 08, 2008 | 19.89 | 20.92 | 19.89 | 20.59 | 178,280 | +0.45(+2.23%) |
Aug 07, 2008 | 19.21 | 20.39 | 18.82 | 20.14 | 213,475 | +0.60(+3.07%) |
Aug 06, 2008 | 19.53 | 20.34 | 18.73 | 19.54 | 113,345 | +0.01(+0.05%) |
Aug 05, 2008 | 18.21 | 19.57 | 17.91 | 19.53 | 242,323 | +1.68(+9.41%) |
Aug 04, 2008 | 20.44 | 20.45 | 17.70 | 17.85 | 410,889 | -2.75(-13.35%) |
Aug 01, 2008 | 21.66 | 23.52 | 19.13 | 20.60 | 755,081 | +1.52(+7.97%) |
Jul 31, 2008 | 19.63 | 20.31 | 19.01 | 19.08 | 232,930 | -0.71(-3.59%) |
Jul 30, 2008 | 21.45 | 21.45 | 19.63 | 19.79 | 300,248 | -1.09(-5.22%) |
Jul 29, 2008 | 20.88 | 21.72 | 19.75 | 20.88 | 245,575 | +1.16(+5.88%) |
Jul 28, 2008 | 21.41 | 21.41 | 19.70 | 19.72 | 309,770 | -1.78(-8.28%) |
Jul 25, 2008 | 21.34 | 22.53 | 21.20 | 21.50 | 171,215 | +0.35(+1.65%) |
Jul 24, 2008 | 22.12 | 23.00 | 21.10 | 21.15 | 185,506 | -1.00(-4.51%) |
Jul 23, 2008 | 21.99 | 22.85 | 21.51 | 22.15 | 198,682 | +0.17(+0.77%) |
Jul 22, 2008 | 21.08 | 22.06 | 21.08 | 21.98 | 143,649 | +0.56(+2.61%) |
Jul 21, 2008 | 21.48 | 21.81 | 21.07 | 21.42 | 150,547 | -0.12(-0.56%) |
Jul 18, 2008 | 22.79 | 22.79 | 21.43 | 21.54 | 288,229 | -1.25(-5.48%) |
Jul 17, 2008 | 23.25 | 23.25 | 21.97 | 22.79 | 256,376 | -0.43(-1.85%) |
Jul 16, 2008 | 20.12 | 23.50 | 19.88 | 23.22 | 322,064 | +3.14(+15.64%) |
Jul 15, 2008 | 19.24 | 20.63 | 18.65 | 20.08 | 342,083 | +0.34(+1.72%) |
Jul 14, 2008 | 19.34 | 20.43 | 18.84 | 19.74 | 252,286 | +0.68(+3.57%) |
Jul 11, 2008 | 19.93 | 19.93 | 18.60 | 19.06 | 493,754 | -1.01(-5.03%) |
Jul 10, 2008 | 19.63 | 20.30 | 19.34 | 20.07 | 162,040 | +0.45(+2.29%) |
Jul 09, 2008 | 20.28 | 20.63 | 19.62 | 19.62 | 239,283 | -0.37(-1.85%) |
Jul 08, 2008 | 19.32 | 20.32 | 19.27 | 19.99 | 556,059 | +0.54(+2.78%) |
Jul 07, 2008 | 20.52 | 20.82 | 19.28 | 19.45 | 425,736 | -0.65(-3.23%) |
Jul 04, 2008 | 20.49 | 20.56 | 19.91 | 20.10 | 166,155 | +0.00(+0.00%) |
Jul 03, 2008 | 20.49 | 20.56 | 19.91 | 20.10 | 166,155 | -0.30(-1.47%) |
Jul 02, 2008 | 21.80 | 21.93 | 19.96 | 20.40 | 467,648 | -1.43(-6.55%) |