Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.28 | 17.87 | 16.65 | 17.65 | 972,911 | +1.02(+6.14%) |
Sep 29, 2008 | 17.47 | 17.47 | 15.81 | 16.63 | 1,632,193 | -1.00(-5.69%) |
Sep 26, 2008 | 17.72 | 18.29 | 16.97 | 17.64 | 0 | -0.33(-1.84%) |
Sep 25, 2008 | 17.91 | 18.08 | 17.61 | 17.97 | 528,448 | +0.06(+0.35%) |
Sep 24, 2008 | 18.36 | 18.64 | 17.74 | 17.91 | 1,033,012 | -0.41(-2.25%) |
Sep 23, 2008 | 18.04 | 18.79 | 17.82 | 18.32 | 716,044 | +0.06(+0.34%) |
Sep 22, 2008 | 19.71 | 19.71 | 18.18 | 18.25 | 1,211,678 | -1.06(-5.47%) |
Sep 19, 2008 | 19.54 | 19.71 | 18.81 | 19.31 | 0 | +0.99(+5.43%) |
Sep 18, 2008 | 16.58 | 18.51 | 16.15 | 18.32 | 1,528,724 | +1.93(+11.75%) |
Sep 17, 2008 | 17.18 | 17.29 | 16.39 | 16.39 | 988,856 | -1.01(-5.82%) |
Sep 16, 2008 | 16.68 | 17.40 | 15.59 | 17.40 | 2,369,243 | +0.45(+2.64%) |
Sep 15, 2008 | 19.85 | 20.12 | 16.64 | 16.96 | 2,074,664 | -3.45(-16.90%) |
Sep 12, 2008 | 20.59 | 20.67 | 20.14 | 20.40 | 709,963 | -0.32(-1.56%) |
Sep 11, 2008 | 20.77 | 21.41 | 20.38 | 20.73 | 702,307 | -0.48(-2.28%) |
Sep 10, 2008 | 20.75 | 21.51 | 20.63 | 21.21 | 859,786 | +0.31(+1.50%) |
Sep 09, 2008 | 22.84 | 23.06 | 20.83 | 20.90 | 870,845 | -1.93(-8.44%) |
Sep 08, 2008 | 23.46 | 24.02 | 22.68 | 22.82 | 714,542 | -0.17(-0.74%) |
Sep 05, 2008 | 22.01 | 23.20 | 21.96 | 22.99 | 0 | +0.81(+3.63%) |
Sep 04, 2008 | 23.74 | 23.89 | 21.69 | 22.19 | 1,750,702 | -1.66(-6.95%) |
Sep 03, 2008 | 24.53 | 24.53 | 22.98 | 23.84 | 849,102 | -0.76(-3.09%) |
Sep 02, 2008 | 25.28 | 25.76 | 24.26 | 24.61 | 507,469 | -0.58(-2.31%) |
Aug 29, 2008 | 25.80 | 25.85 | 24.99 | 25.19 | 419,043 | -0.68(-2.63%) |
Aug 28, 2008 | 25.83 | 25.98 | 25.62 | 25.87 | 335,177 | +0.20(+0.77%) |
Aug 27, 2008 | 25.23 | 25.71 | 25.04 | 25.67 | 390,474 | +0.40(+1.60%) |
Aug 26, 2008 | 25.59 | 26.08 | 24.99 | 25.27 | 336,810 | -0.34(-1.33%) |
Aug 25, 2008 | 26.37 | 26.50 | 25.02 | 25.61 | 532,401 | -0.77(-2.92%) |
Aug 22, 2008 | 26.36 | 26.73 | 26.12 | 26.38 | 389,243 | +0.03(+0.10%) |
Aug 21, 2008 | 26.72 | 26.86 | 26.21 | 26.35 | 513,750 | -0.37(-1.37%) |
Aug 20, 2008 | 26.46 | 26.89 | 25.92 | 26.72 | 706,969 | +0.48(+1.84%) |
Aug 19, 2008 | 26.07 | 26.65 | 25.97 | 26.24 | 563,215 | -0.05(-0.20%) |
Aug 18, 2008 | 28.31 | 28.31 | 25.83 | 26.29 | 951,465 | -1.48(-5.32%) |
Aug 15, 2008 | 27.77 | 27.84 | 27.51 | 27.77 | 0 | +0.15(+0.55%) |
Aug 14, 2008 | 27.46 | 27.77 | 26.73 | 27.62 | 1,516,234 | +0.15(+0.55%) |
Aug 13, 2008 | 25.98 | 27.72 | 25.71 | 27.46 | 2,124,855 | +1.42(+5.47%) |
Aug 12, 2008 | 25.05 | 26.11 | 24.61 | 26.04 | 1,584,067 | +0.92(+3.67%) |
Aug 11, 2008 | 23.38 | 25.34 | 23.38 | 25.12 | 1,307,387 | +1.76(+7.52%) |
Aug 08, 2008 | 24.46 | 24.46 | 23.23 | 23.36 | 1,355,681 | -0.58(-2.43%) |
Aug 07, 2008 | 25.32 | 25.90 | 23.90 | 23.94 | 2,491,720 | -1.34(-5.31%) |
Aug 06, 2008 | 28.67 | 29.03 | 24.01 | 25.29 | 4,809,484 | -4.10(-13.96%) |
Aug 05, 2008 | 28.30 | 29.77 | 28.30 | 29.39 | 1,077,365 | +1.01(+3.57%) |
Aug 04, 2008 | 28.58 | 29.19 | 28.09 | 28.38 | 660,346 | -0.21(-0.72%) |
Aug 01, 2008 | 29.32 | 29.35 | 28.37 | 28.58 | 464,787 | -0.33(-1.15%) |
Jul 31, 2008 | 29.42 | 30.20 | 28.66 | 28.91 | 582,959 | -0.62(-2.09%) |
Jul 30, 2008 | 28.99 | 30.01 | 28.71 | 29.53 | 857,963 | +0.82(+2.87%) |
Jul 29, 2008 | 28.71 | 29.25 | 28.08 | 28.71 | 579,380 | +0.30(+1.04%) |
Jul 28, 2008 | 29.02 | 29.09 | 28.23 | 28.41 | 631,279 | -0.59(-2.04%) |
Jul 25, 2008 | 27.99 | 29.32 | 27.91 | 29.00 | 748,825 | +0.99(+3.55%) |
Jul 24, 2008 | 28.94 | 28.94 | 27.30 | 28.01 | 1,071,173 | -1.09(-3.76%) |
Jul 23, 2008 | 30.22 | 30.48 | 28.82 | 29.10 | 755,504 | -1.03(-3.42%) |
Jul 22, 2008 | 28.98 | 30.22 | 28.67 | 30.13 | 1,013,836 | +0.95(+3.25%) |
Jul 21, 2008 | 29.90 | 30.25 | 27.90 | 29.18 | 770,014 | -0.39(-1.33%) |
Jul 18, 2008 | 29.08 | 29.77 | 28.79 | 29.58 | 599,633 | +0.54(+1.85%) |
Jul 17, 2008 | 30.03 | 30.67 | 28.71 | 29.04 | 1,127,297 | -0.78(-2.61%) |
Jul 16, 2008 | 29.01 | 30.20 | 28.86 | 29.82 | 620,369 | +0.62(+2.12%) |
Jul 15, 2008 | 30.50 | 30.50 | 28.84 | 29.20 | 1,354,709 | -1.41(-4.59%) |
Jul 14, 2008 | 28.96 | 30.97 | 28.49 | 30.61 | 1,373,644 | +1.79(+6.22%) |
Jul 11, 2008 | 29.02 | 29.38 | 27.82 | 28.82 | 820,441 | -0.42(-1.44%) |
Jul 10, 2008 | 28.66 | 29.34 | 28.13 | 29.24 | 523,974 | +0.66(+2.32%) |
Jul 09, 2008 | 28.76 | 29.71 | 28.43 | 28.57 | 520,155 | -0.13(-0.44%) |
Jul 08, 2008 | 29.09 | 29.15 | 27.70 | 28.70 | 1,122,645 | -0.47(-1.60%) |
Jul 07, 2008 | 28.51 | 29.60 | 28.28 | 29.16 | 994,099 | +0.96(+3.40%) |
Jul 04, 2008 | 28.65 | 29.11 | 27.18 | 28.21 | 794,487 | +0.00(+0.00%) |
Jul 03, 2008 | 28.65 | 29.11 | 27.18 | 28.21 | 794,487 | -0.67(-2.33%) |
Jul 02, 2008 | 30.00 | 30.00 | 28.31 | 28.88 | 1,009,993 | -0.75(-2.54%) |