Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 23.97 | 24.84 | 22.62 | 24.38 | 970,742 | +0.94(+4.00%) |
Sep 29, 2008 | 24.67 | 25.66 | 22.92 | 23.44 | 899,237 | -1.77(-7.01%) |
Sep 26, 2008 | 22.93 | 25.35 | 22.70 | 25.21 | 0 | +0.56(+2.28%) |
Sep 25, 2008 | 24.61 | 25.18 | 24.20 | 24.64 | 1,106,272 | +0.49(+2.04%) |
Sep 24, 2008 | 24.17 | 24.97 | 22.91 | 24.15 | 740,082 | +0.11(+0.45%) |
Sep 23, 2008 | 24.56 | 25.42 | 22.80 | 24.04 | 748,411 | -0.39(-1.62%) |
Sep 22, 2008 | 26.14 | 26.31 | 24.30 | 24.44 | 1,103,152 | -1.25(-4.88%) |
Sep 19, 2008 | 29.11 | 29.11 | 25.17 | 25.69 | 0 | -0.96(-3.59%) |
Sep 18, 2008 | 23.39 | 27.59 | 19.71 | 26.65 | 2,243,326 | +3.76(+16.43%) |
Sep 17, 2008 | 25.00 | 25.40 | 22.70 | 22.89 | 1,573,332 | -2.93(-11.35%) |
Sep 16, 2008 | 24.52 | 26.65 | 23.43 | 25.82 | 1,872,707 | +0.53(+2.11%) |
Sep 15, 2008 | 25.16 | 26.85 | 24.56 | 25.29 | 839,419 | -0.44(-1.73%) |
Sep 12, 2008 | 25.99 | 27.14 | 25.62 | 25.73 | 914,384 | -1.06(-3.94%) |
Sep 11, 2008 | 24.56 | 27.44 | 24.31 | 26.79 | 1,690,231 | +1.26(+4.95%) |
Sep 10, 2008 | 24.82 | 26.64 | 24.39 | 25.52 | 1,680,883 | +0.89(+3.61%) |
Sep 09, 2008 | 25.69 | 26.87 | 23.90 | 24.63 | 1,643,209 | -2.21(-8.24%) |
Sep 08, 2008 | 24.19 | 27.64 | 24.19 | 26.85 | 2,711,989 | +4.11(+18.06%) |
Sep 05, 2008 | 21.84 | 23.24 | 20.34 | 22.74 | 0 | +0.58(+2.63%) |
Sep 04, 2008 | 21.73 | 22.71 | 21.63 | 22.16 | 838,841 | -0.40(-1.79%) |
Sep 03, 2008 | 23.70 | 24.13 | 22.25 | 22.56 | 1,103,901 | -0.66(-2.85%) |
Sep 02, 2008 | 23.96 | 24.61 | 22.64 | 23.22 | 784,096 | +0.11(+0.47%) |
Aug 29, 2008 | 22.70 | 23.97 | 22.22 | 23.11 | 0 | -0.16(-0.68%) |
Aug 28, 2008 | 21.86 | 23.38 | 21.86 | 23.27 | 1,053,612 | +1.71(+7.92%) |
Aug 27, 2008 | 20.92 | 22.10 | 20.11 | 21.57 | 764,813 | +1.62(+8.12%) |
Aug 26, 2008 | 20.23 | 21.35 | 19.56 | 19.95 | 472,061 | -0.25(-1.22%) |
Aug 25, 2008 | 22.29 | 22.95 | 20.04 | 20.19 | 842,618 | -2.18(-9.75%) |
Aug 22, 2008 | 21.72 | 22.70 | 21.32 | 22.37 | 0 | +0.80(+3.71%) |
Aug 21, 2008 | 19.76 | 21.60 | 19.32 | 21.57 | 664,779 | +1.31(+6.48%) |
Aug 20, 2008 | 18.59 | 20.27 | 18.45 | 20.26 | 754,291 | +1.67(+8.97%) |
Aug 19, 2008 | 18.93 | 19.72 | 18.36 | 18.59 | 645,420 | -0.84(-4.32%) |
Aug 18, 2008 | 21.79 | 21.79 | 19.20 | 19.43 | 799,977 | -2.13(-9.89%) |
Aug 15, 2008 | 21.55 | 22.75 | 20.98 | 21.57 | 0 | +0.30(+1.39%) |
Aug 14, 2008 | 20.71 | 22.38 | 20.59 | 21.27 | 817,930 | +0.44(+2.13%) |
Aug 13, 2008 | 19.62 | 21.17 | 18.95 | 20.82 | 727,758 | +1.19(+6.08%) |
Aug 12, 2008 | 21.36 | 22.97 | 19.42 | 19.63 | 1,002,393 | -1.83(-8.51%) |
Aug 11, 2008 | 20.96 | 23.64 | 20.79 | 21.46 | 1,682,274 | +0.41(+1.97%) |
Aug 08, 2008 | 19.08 | 21.20 | 18.95 | 21.04 | 1,098,493 | +1.79(+9.28%) |
Aug 07, 2008 | 18.38 | 19.74 | 17.70 | 19.26 | 1,200,062 | +0.51(+2.74%) |
Aug 06, 2008 | 17.69 | 19.24 | 17.10 | 18.74 | 860,781 | +0.80(+4.46%) |
Aug 05, 2008 | 17.82 | 18.46 | 17.27 | 17.94 | 889,320 | +0.53(+3.06%) |
Aug 04, 2008 | 17.38 | 18.14 | 16.20 | 17.41 | 873,978 | -0.05(-0.28%) |
Aug 01, 2008 | 17.85 | 18.00 | 16.14 | 17.46 | 1,068,559 | -0.36(-1.99%) |
Jul 31, 2008 | 16.18 | 18.51 | 15.53 | 17.81 | 1,026,318 | +1.42(+8.67%) |
Jul 30, 2008 | 17.80 | 18.36 | 16.18 | 16.39 | 1,120,448 | -1.06(-6.05%) |
Jul 29, 2008 | 17.45 | 18.51 | 15.20 | 17.45 | 1,598,661 | +2.53(+16.93%) |
Jul 28, 2008 | 16.71 | 17.21 | 14.80 | 14.92 | 769,937 | -1.93(-11.48%) |
Jul 25, 2008 | 16.58 | 17.67 | 15.98 | 16.86 | 708,067 | +0.28(+1.67%) |
Jul 24, 2008 | 19.27 | 19.47 | 16.40 | 16.58 | 842,649 | -2.53(-13.22%) |
Jul 23, 2008 | 19.27 | 20.57 | 18.85 | 19.11 | 1,195,619 | -0.26(-1.33%) |
Jul 22, 2008 | 16.76 | 19.46 | 16.45 | 19.36 | 850,467 | +2.55(+15.14%) |
Jul 21, 2008 | 16.04 | 18.36 | 15.68 | 16.82 | 888,962 | +1.02(+6.43%) |
Jul 18, 2008 | 15.85 | 16.49 | 15.00 | 15.80 | 645,809 | +0.08(+0.50%) |
Jul 17, 2008 | 15.31 | 16.78 | 15.05 | 15.72 | 1,575,186 | +0.53(+3.51%) |
Jul 16, 2008 | 13.08 | 15.27 | 12.63 | 15.19 | 1,208,307 | +2.11(+16.15%) |
Jul 15, 2008 | 12.67 | 14.17 | 12.07 | 13.08 | 855,945 | +0.30(+2.32%) |
Jul 14, 2008 | 12.96 | 13.69 | 12.10 | 12.78 | 797,666 | +0.18(+1.41%) |
Jul 11, 2008 | 12.88 | 13.98 | 12.02 | 12.60 | 1,240,955 | -0.43(-3.33%) |
Jul 10, 2008 | 13.49 | 14.47 | 12.83 | 13.04 | 532,187 | -0.52(-3.86%) |
Jul 09, 2008 | 15.22 | 15.30 | 13.41 | 13.56 | 674,972 | -1.24(-8.40%) |
Jul 08, 2008 | 13.40 | 15.25 | 13.11 | 14.80 | 1,012,629 | +1.48(+11.11%) |
Jul 07, 2008 | 14.59 | 14.67 | 12.73 | 13.32 | 805,172 | -1.15(-7.98%) |
Jul 04, 2008 | 14.60 | 14.60 | 13.70 | 14.48 | 321,493 | +0.00(+0.00%) |
Jul 03, 2008 | 14.60 | 14.60 | 13.70 | 14.48 | 321,493 | -0.02(-0.14%) |
Jul 02, 2008 | 15.05 | 15.30 | 14.41 | 14.50 | 452,112 | -0.31(-2.07%) |