Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 27.09 | 27.90 | 25.03 | 27.00 | 144,756 | +1.99(+7.96%) |
Sep 29, 2008 | 25.52 | 26.75 | 24.70 | 25.01 | 60,735 | -0.99(-3.81%) |
Sep 26, 2008 | 25.97 | 26.50 | 25.75 | 26.00 | 123,762 | +0.06(+0.23%) |
Sep 25, 2008 | 26.00 | 27.00 | 25.94 | 25.94 | 107,426 | -0.03(-0.12%) |
Sep 24, 2008 | 26.46 | 27.24 | 25.95 | 25.97 | 102,336 | -0.42(-1.59%) |
Sep 23, 2008 | 27.35 | 30.61 | 26.39 | 26.39 | 144,788 | -1.31(-4.73%) |
Sep 22, 2008 | 31.00 | 31.05 | 27.37 | 27.70 | 146,870 | -3.20(-10.36%) |
Sep 19, 2008 | 36.51 | 36.80 | 29.51 | 30.90 | 593,805 | -0.04(-0.13%) |
Sep 18, 2008 | 27.90 | 32.91 | 26.33 | 30.94 | 966,031 | +3.71(+13.62%) |
Sep 17, 2008 | 27.04 | 27.96 | 26.60 | 27.23 | 159,002 | -0.50(-1.80%) |
Sep 16, 2008 | 26.08 | 28.10 | 26.07 | 27.73 | 222,199 | +0.52(+1.91%) |
Sep 15, 2008 | 25.82 | 27.40 | 25.20 | 27.21 | 151,745 | -0.02(-0.07%) |
Sep 12, 2008 | 26.26 | 27.38 | 25.55 | 27.23 | 116,566 | +0.88(+3.34%) |
Sep 11, 2008 | 26.65 | 26.65 | 25.64 | 26.35 | 150,140 | -0.43(-1.61%) |
Sep 10, 2008 | 27.06 | 27.37 | 26.02 | 26.78 | 179,715 | -0.01(-0.04%) |
Sep 09, 2008 | 26.87 | 27.89 | 26.42 | 26.79 | 236,595 | -0.31(-1.14%) |
Sep 08, 2008 | 26.24 | 27.22 | 25.51 | 27.10 | 273,306 | +1.88(+7.45%) |
Sep 05, 2008 | 24.78 | 25.47 | 24.13 | 25.22 | 191,823 | +0.23(+0.92%) |
Sep 04, 2008 | 25.26 | 25.46 | 24.73 | 24.99 | 198,713 | -0.58(-2.27%) |
Sep 03, 2008 | 24.22 | 26.04 | 23.78 | 25.57 | 244,811 | +1.36(+5.62%) |
Sep 02, 2008 | 22.67 | 24.21 | 22.67 | 24.21 | 152,225 | +1.84(+8.23%) |
Aug 29, 2008 | 22.07 | 22.61 | 21.95 | 22.37 | 68,768 | +0.11(+0.49%) |
Aug 28, 2008 | 21.76 | 22.31 | 21.38 | 22.26 | 105,432 | +0.72(+3.34%) |
Aug 27, 2008 | 21.39 | 21.61 | 21.11 | 21.54 | 194,177 | +0.09(+0.42%) |
Aug 26, 2008 | 21.05 | 21.88 | 21.04 | 21.45 | 173,788 | +0.38(+1.80%) |
Aug 25, 2008 | 20.75 | 21.30 | 20.62 | 21.07 | 109,920 | +0.32(+1.54%) |
Aug 22, 2008 | 20.71 | 21.02 | 20.44 | 20.75 | 80,466 | +0.36(+1.77%) |
Aug 21, 2008 | 20.54 | 21.00 | 20.34 | 20.39 | 130,101 | -0.23(-1.12%) |
Aug 20, 2008 | 22.06 | 22.19 | 20.42 | 20.62 | 205,496 | -1.36(-6.19%) |
Aug 19, 2008 | 22.37 | 22.84 | 21.23 | 21.98 | 128,775 | -0.59(-2.61%) |
Aug 18, 2008 | 22.82 | 23.06 | 22.22 | 22.57 | 59,659 | -0.79(-3.38%) |
Aug 15, 2008 | 23.70 | 23.80 | 23.13 | 23.36 | 89,113 | -0.06(-0.26%) |
Aug 14, 2008 | 22.89 | 23.53 | 22.68 | 23.42 | 71,931 | +0.26(+1.12%) |
Aug 13, 2008 | 23.26 | 23.81 | 22.76 | 23.16 | 168,204 | -0.27(-1.15%) |
Aug 12, 2008 | 23.40 | 23.87 | 22.85 | 23.43 | 201,226 | -0.19(-0.80%) |
Aug 11, 2008 | 21.46 | 24.48 | 21.46 | 23.62 | 293,516 | +2.07(+9.61%) |
Aug 08, 2008 | 21.27 | 21.89 | 21.10 | 21.55 | 126,310 | +0.48(+2.28%) |
Aug 07, 2008 | 20.99 | 21.38 | 20.42 | 21.07 | 120,548 | -0.24(-1.13%) |
Aug 06, 2008 | 20.67 | 21.45 | 20.27 | 21.31 | 184,935 | +0.64(+3.10%) |
Aug 05, 2008 | 20.71 | 20.93 | 20.00 | 20.67 | 258,028 | +0.06(+0.29%) |
Aug 04, 2008 | 20.61 | 20.74 | 20.01 | 20.61 | 191,739 | +0.03(+0.15%) |
Aug 01, 2008 | 20.61 | 20.92 | 20.10 | 20.58 | 109,683 | +0.08(+0.39%) |
Jul 31, 2008 | 20.69 | 20.69 | 20.40 | 20.50 | 119,116 | -0.14(-0.68%) |
Jul 30, 2008 | 20.99 | 20.99 | 19.77 | 20.64 | 142,952 | +0.17(+0.83%) |
Jul 29, 2008 | 20.47 | 20.90 | 19.70 | 20.47 | 214,059 | +0.89(+4.55%) |
Jul 28, 2008 | 20.17 | 20.67 | 19.42 | 19.58 | 185,253 | -0.58(-2.88%) |
Jul 25, 2008 | 20.17 | 20.55 | 19.69 | 20.16 | 201,470 | +0.28(+1.41%) |
Jul 24, 2008 | 20.69 | 21.82 | 19.68 | 19.88 | 170,104 | -0.67(-3.26%) |
Jul 23, 2008 | 19.77 | 21.01 | 19.24 | 20.55 | 212,429 | +0.45(+2.24%) |
Jul 22, 2008 | 19.35 | 20.12 | 18.50 | 20.10 | 323,414 | +0.77(+3.98%) |
Jul 21, 2008 | 19.21 | 19.60 | 18.59 | 19.33 | 215,852 | +0.27(+1.42%) |
Jul 18, 2008 | 19.29 | 19.65 | 18.52 | 19.06 | 204,231 | -0.24(-1.24%) |
Jul 17, 2008 | 17.95 | 19.47 | 17.00 | 19.30 | 391,038 | +2.08(+12.08%) |
Jul 16, 2008 | 16.94 | 17.96 | 16.90 | 17.22 | 424,801 | +0.36(+2.14%) |
Jul 15, 2008 | 17.02 | 17.71 | 16.31 | 16.86 | 562,145 | -0.34(-1.98%) |
Jul 14, 2008 | 18.06 | 18.50 | 17.17 | 17.20 | 604,902 | -0.83(-4.60%) |
Jul 11, 2008 | 16.04 | 18.22 | 16.04 | 18.03 | 954,821 | +1.63(+9.94%) |
Jul 10, 2008 | 16.80 | 17.75 | 16.00 | 16.40 | 770,373 | +0.34(+2.12%) |
Jul 09, 2008 | 15.90 | 16.50 | 15.85 | 16.06 | 430,371 | +0.19(+1.20%) |
Jul 08, 2008 | 14.46 | 16.05 | 14.30 | 15.87 | 359,408 | +1.73(+12.23%) |
Jul 07, 2008 | 15.95 | 16.39 | 13.81 | 14.14 | 508,187 | -1.81(-11.35%) |
Jul 04, 2008 | 15.65 | 16.11 | 15.65 | 15.95 | 184,242 | +0.00(+0.00%) |
Jul 03, 2008 | 15.65 | 16.11 | 15.65 | 15.95 | 184,242 | +0.38(+2.44%) |
Jul 02, 2008 | 15.57 | 16.07 | 15.48 | 15.57 | 364,887 | +0.24(+1.57%) |