Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 15.17 | 16.22 | 14.90 | 16.00 | 717,997 | +1.25(+8.47%) |
Sep 29, 2008 | 15.50 | 16.19 | 14.73 | 14.75 | 373,792 | -1.55(-9.51%) |
Sep 26, 2008 | 16.39 | 16.79 | 15.60 | 16.30 | 476,806 | -0.10(-0.61%) |
Sep 25, 2008 | 16.28 | 16.94 | 15.92 | 16.40 | 425,964 | +0.12(+0.74%) |
Sep 24, 2008 | 17.06 | 17.77 | 16.27 | 16.28 | 374,619 | -0.97(-5.62%) |
Sep 23, 2008 | 16.82 | 17.94 | 16.50 | 17.25 | 258,727 | -0.34(-1.93%) |
Sep 22, 2008 | 17.01 | 17.98 | 16.61 | 17.59 | 383,036 | +0.15(+0.86%) |
Sep 19, 2008 | 15.85 | 17.64 | 15.85 | 17.44 | 1,167,616 | +2.34(+15.50%) |
Sep 18, 2008 | 14.95 | 17.38 | 14.16 | 15.10 | 847,332 | +0.18(+1.21%) |
Sep 17, 2008 | 15.24 | 15.37 | 13.71 | 14.92 | 1,221,455 | +0.08(+0.54%) |
Sep 16, 2008 | 13.72 | 15.46 | 13.29 | 14.84 | 876,814 | +0.34(+2.34%) |
Sep 15, 2008 | 14.67 | 15.58 | 14.20 | 14.50 | 512,911 | -1.17(-7.47%) |
Sep 12, 2008 | 16.49 | 16.49 | 15.50 | 15.67 | 655,745 | -0.45(-2.79%) |
Sep 11, 2008 | 15.51 | 16.44 | 15.25 | 16.12 | 424,476 | +0.53(+3.40%) |
Sep 10, 2008 | 15.89 | 16.26 | 15.13 | 15.59 | 556,879 | -0.01(-0.06%) |
Sep 09, 2008 | 16.99 | 16.99 | 15.33 | 15.60 | 1,293,697 | -1.40(-8.24%) |
Sep 08, 2008 | 17.80 | 18.28 | 16.61 | 17.00 | 719,633 | -0.55(-3.13%) |
Sep 05, 2008 | 17.30 | 17.76 | 17.19 | 17.55 | 834,213 | +0.22(+1.27%) |
Sep 04, 2008 | 18.94 | 18.94 | 17.09 | 17.33 | 868,739 | -1.30(-6.98%) |
Sep 03, 2008 | 19.09 | 19.20 | 18.57 | 18.63 | 746,526 | -0.42(-2.20%) |
Sep 02, 2008 | 19.99 | 20.10 | 18.89 | 19.05 | 529,431 | -2.39(-11.15%) |
Aug 29, 2008 | 20.99 | 21.81 | 20.99 | 21.44 | 379,964 | -0.33(-1.52%) |
Aug 28, 2008 | 22.24 | 22.34 | 21.00 | 21.77 | 261,401 | -0.48(-2.16%) |
Aug 27, 2008 | 22.11 | 22.76 | 22.00 | 22.25 | 206,545 | +0.09(+0.41%) |
Aug 26, 2008 | 21.30 | 22.26 | 21.00 | 22.16 | 413,883 | +0.76(+3.55%) |
Aug 25, 2008 | 20.97 | 21.60 | 20.75 | 21.40 | 186,490 | +0.44(+2.10%) |
Aug 22, 2008 | 21.65 | 21.88 | 20.75 | 20.96 | 259,804 | -1.04(-4.73%) |
Aug 21, 2008 | 20.67 | 23.66 | 20.67 | 22.00 | 752,464 | +1.56(+7.63%) |
Aug 20, 2008 | 20.20 | 20.99 | 19.41 | 20.44 | 515,518 | +0.35(+1.74%) |
Aug 19, 2008 | 19.01 | 20.32 | 18.97 | 20.09 | 495,116 | +0.50(+2.55%) |
Aug 18, 2008 | 20.11 | 20.63 | 19.36 | 19.59 | 352,944 | -0.71(-3.50%) |
Aug 15, 2008 | 20.00 | 20.43 | 19.26 | 20.30 | 386,197 | -0.25(-1.22%) |
Aug 14, 2008 | 19.75 | 20.63 | 19.71 | 20.55 | 223,097 | +0.10(+0.49%) |
Aug 13, 2008 | 20.09 | 20.92 | 19.34 | 20.45 | 608,921 | +1.25(+6.51%) |
Aug 12, 2008 | 20.06 | 20.30 | 19.20 | 19.20 | 451,319 | -0.86(-4.29%) |
Aug 11, 2008 | 20.07 | 20.47 | 19.50 | 20.06 | 695,132 | -0.01(-0.05%) |
Aug 08, 2008 | 20.64 | 20.81 | 19.91 | 20.07 | 353,202 | -0.81(-3.88%) |
Aug 07, 2008 | 21.91 | 22.17 | 20.68 | 20.88 | 673,003 | -0.62(-2.88%) |
Aug 06, 2008 | 21.40 | 21.80 | 20.83 | 21.50 | 494,007 | +0.15(+0.70%) |
Aug 05, 2008 | 22.00 | 22.00 | 21.09 | 21.35 | 945,628 | -1.65(-7.17%) |
Aug 04, 2008 | 22.50 | 23.17 | 21.00 | 23.00 | 695,950 | +0.00(+0.00%) |
Aug 01, 2008 | 22.50 | 23.17 | 21.00 | 23.00 | 695,950 | +0.50(+2.22%) |
Jul 31, 2008 | 21.50 | 22.50 | 20.90 | 22.50 | 898,906 | +1.19(+5.58%) |
Jul 30, 2008 | 19.75 | 21.45 | 19.70 | 21.31 | 505,870 | +1.56(+7.90%) |
Jul 29, 2008 | 20.20 | 20.27 | 19.39 | 19.75 | 438,248 | -0.45(-2.23%) |
Jul 28, 2008 | 20.52 | 21.37 | 20.17 | 20.20 | 863,282 | -0.44(-2.13%) |
Jul 25, 2008 | 20.59 | 21.33 | 20.30 | 20.64 | 598,734 | +0.04(+0.19%) |
Jul 24, 2008 | 22.20 | 22.20 | 20.60 | 20.60 | 861,782 | -1.25(-5.72%) |
Jul 23, 2008 | 23.36 | 23.48 | 21.82 | 21.85 | 695,459 | -1.76(-7.45%) |
Jul 22, 2008 | 23.54 | 24.14 | 23.53 | 23.61 | 904,433 | +0.35(+1.50%) |
Jul 21, 2008 | 22.02 | 23.74 | 21.88 | 23.26 | 333,256 | +1.24(+5.63%) |
Jul 18, 2008 | 22.26 | 22.27 | 20.99 | 22.02 | 530,518 | +0.52(+2.42%) |
Jul 17, 2008 | 22.87 | 23.04 | 20.88 | 21.50 | 533,377 | -0.72(-3.24%) |
Jul 16, 2008 | 21.80 | 22.23 | 20.94 | 22.22 | 408,575 | +0.42(+1.93%) |
Jul 15, 2008 | 21.98 | 22.00 | 21.12 | 21.80 | 900,812 | -0.19(-0.86%) |
Jul 14, 2008 | 22.10 | 22.97 | 21.77 | 21.99 | 913,487 | -0.16(-0.72%) |
Jul 11, 2008 | 23.35 | 23.52 | 22.00 | 22.15 | 651,943 | -0.32(-1.42%) |
Jul 10, 2008 | 22.32 | 23.00 | 22.20 | 22.47 | 559,520 | +0.02(+0.09%) |
Jul 09, 2008 | 23.00 | 23.99 | 22.45 | 22.45 | 1,121,427 | -0.55(-2.39%) |
Jul 08, 2008 | 22.61 | 23.00 | 22.10 | 23.00 | 516,537 | -0.20(-0.86%) |
Jul 07, 2008 | 24.50 | 24.80 | 23.01 | 23.20 | 1,077,825 | -1.20(-4.92%) |
Jul 04, 2008 | 24.11 | 24.63 | 23.90 | 24.40 | 86,785 | -0.09(-0.37%) |
Jul 03, 2008 | 24.35 | 24.87 | 24.21 | 24.49 | 529,515 | -0.27(-1.09%) |
Jul 02, 2008 | 24.90 | 25.21 | 24.49 | 24.76 | 1,800,013 | -0.59(-2.33%) |