Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 15.07 | 15.71 | 14.82 | 15.71 | 1,780,809 | +1.04(+7.06%) |
Sep 29, 2008 | 15.74 | 16.13 | 14.53 | 14.68 | 2,046,770 | -1.23(-7.74%) |
Sep 26, 2008 | 16.27 | 16.33 | 15.25 | 15.91 | 0 | -0.77(-4.63%) |
Sep 25, 2008 | 16.39 | 16.82 | 16.32 | 16.68 | 428,481 | +0.55(+3.39%) |
Sep 24, 2008 | 16.72 | 16.72 | 16.03 | 16.14 | 1,019,653 | -0.33(-2.02%) |
Sep 23, 2008 | 16.75 | 17.11 | 16.46 | 16.47 | 1,698,996 | -0.45(-2.66%) |
Sep 22, 2008 | 18.38 | 18.38 | 16.35 | 16.92 | 1,739,892 | -1.27(-6.99%) |
Sep 19, 2008 | 16.83 | 18.62 | 16.15 | 18.19 | 0 | +2.46(+15.67%) |
Sep 18, 2008 | 17.92 | 18.09 | 9.779 | 15.72 | 2,974,821 | -2.10(-11.79%) |
Sep 17, 2008 | 18.97 | 19.29 | 17.67 | 17.83 | 2,568,191 | -1.74(-8.90%) |
Sep 16, 2008 | 19.45 | 19.82 | 19.05 | 19.57 | 1,413,923 | -0.15(-0.74%) |
Sep 15, 2008 | 20.06 | 20.51 | 19.47 | 19.71 | 775,438 | -1.12(-5.40%) |
Sep 12, 2008 | 19.45 | 21.02 | 19.45 | 20.84 | 1,183,204 | +1.04(+5.23%) |
Sep 11, 2008 | 19.59 | 19.95 | 19.01 | 19.80 | 1,787,602 | +0.03(+0.15%) |
Sep 10, 2008 | 19.85 | 19.95 | 19.32 | 19.77 | 1,464,300 | +0.07(+0.35%) |
Sep 09, 2008 | 20.39 | 20.83 | 19.52 | 19.70 | 1,467,035 | -0.81(-3.96%) |
Sep 08, 2008 | 20.95 | 21.36 | 18.83 | 20.52 | 3,528,269 | -0.58(-2.74%) |
Sep 05, 2008 | 20.83 | 21.42 | 20.67 | 21.09 | 0 | +0.16(+0.75%) |
Sep 04, 2008 | 21.83 | 21.88 | 20.89 | 20.94 | 1,168,589 | -1.24(-5.60%) |
Sep 03, 2008 | 22.53 | 22.81 | 21.79 | 22.18 | 860,853 | -0.33(-1.48%) |
Sep 02, 2008 | 22.93 | 23.26 | 22.22 | 22.51 | 623,203 | +0.22(+0.97%) |
Aug 29, 2008 | 22.54 | 22.73 | 22.14 | 22.30 | 543,713 | -0.39(-1.72%) |
Aug 28, 2008 | 22.03 | 23.02 | 22.03 | 22.69 | 634,575 | +0.73(+3.34%) |
Aug 27, 2008 | 21.32 | 22.26 | 21.32 | 21.95 | 440,275 | +0.54(+2.51%) |
Aug 26, 2008 | 21.56 | 21.88 | 21.02 | 21.42 | 580,230 | -0.11(-0.50%) |
Aug 25, 2008 | 21.96 | 22.15 | 21.28 | 21.52 | 365,823 | -0.59(-2.65%) |
Aug 22, 2008 | 22.07 | 22.40 | 21.81 | 22.11 | 469,458 | +0.35(+1.62%) |
Aug 21, 2008 | 21.74 | 22.26 | 21.65 | 21.76 | 537,220 | -0.29(-1.33%) |
Aug 20, 2008 | 21.93 | 22.22 | 21.68 | 22.05 | 756,145 | +0.23(+1.03%) |
Aug 19, 2008 | 22.18 | 22.56 | 21.66 | 21.83 | 802,825 | -0.66(-2.96%) |
Aug 18, 2008 | 23.12 | 23.12 | 22.34 | 22.49 | 1,076,362 | -0.05(-0.22%) |
Aug 15, 2008 | 22.82 | 23.12 | 22.51 | 22.54 | 0 | -0.12(-0.52%) |
Aug 14, 2008 | 22.17 | 23.02 | 22.02 | 22.66 | 705,919 | +0.22(+0.96%) |
Aug 13, 2008 | 22.92 | 23.06 | 21.90 | 22.44 | 588,773 | -0.44(-1.92%) |
Aug 12, 2008 | 22.92 | 23.26 | 21.90 | 22.88 | 1,145,576 | +0.00(+0.00%) |
Aug 11, 2008 | 22.39 | 23.12 | 22.29 | 22.88 | 852,727 | +0.30(+1.34%) |
Aug 08, 2008 | 21.57 | 22.79 | 21.47 | 22.58 | 1,610,628 | +0.99(+4.57%) |
Aug 07, 2008 | 22.61 | 22.64 | 21.03 | 21.59 | 1,871,410 | -1.05(-4.62%) |
Aug 06, 2008 | 22.19 | 23.03 | 21.91 | 22.64 | 1,139,503 | +0.36(+1.62%) |
Aug 05, 2008 | 21.66 | 22.59 | 21.65 | 22.28 | 1,093,996 | +0.88(+4.11%) |
Aug 04, 2008 | 21.81 | 22.11 | 21.20 | 21.40 | 995,874 | -0.21(-0.95%) |
Aug 01, 2008 | 19.68 | 21.70 | 19.68 | 21.60 | 2,247,208 | +0.42(+1.99%) |
Jul 31, 2008 | 21.42 | 22.21 | 19.71 | 21.18 | 3,421,352 | -0.48(-2.21%) |
Jul 30, 2008 | 20.83 | 22.05 | 20.83 | 21.66 | 2,209,059 | +0.87(+4.19%) |
Jul 29, 2008 | 20.79 | 20.81 | 20.02 | 20.79 | 869,656 | +0.97(+4.88%) |
Jul 28, 2008 | 20.61 | 21.03 | 19.78 | 19.82 | 988,884 | -0.75(-3.66%) |
Jul 25, 2008 | 19.93 | 20.79 | 19.91 | 20.57 | 1,366,285 | +0.89(+4.52%) |
Jul 24, 2008 | 21.29 | 21.44 | 19.36 | 19.68 | 2,461,420 | -1.82(-8.46%) |
Jul 23, 2008 | 22.60 | 22.70 | 21.07 | 21.50 | 1,965,336 | -1.10(-4.85%) |
Jul 22, 2008 | 21.44 | 22.89 | 20.84 | 22.60 | 1,576,658 | +1.23(+5.77%) |
Jul 21, 2008 | 22.24 | 22.54 | 21.24 | 21.37 | 1,200,810 | -0.93(-4.17%) |
Jul 18, 2008 | 21.44 | 22.38 | 21.25 | 22.30 | 1,452,407 | +0.88(+4.11%) |
Jul 17, 2008 | 21.36 | 23.70 | 20.92 | 21.42 | 2,565,960 | +0.00(+0.00%) |
Jul 16, 2008 | 19.47 | 21.57 | 19.07 | 21.42 | 2,174,670 | +2.03(+10.49%) |
Jul 15, 2008 | 19.42 | 19.64 | 18.73 | 19.38 | 1,387,677 | -0.30(-1.54%) |
Jul 14, 2008 | 20.01 | 20.19 | 19.29 | 19.68 | 1,067,133 | -0.01(-0.05%) |
Jul 11, 2008 | 20.24 | 21.02 | 19.09 | 19.69 | 2,246,024 | -0.84(-4.10%) |
Jul 10, 2008 | 20.05 | 20.79 | 19.84 | 20.54 | 1,365,920 | +0.40(+1.99%) |
Jul 09, 2008 | 20.75 | 21.41 | 20.00 | 20.13 | 1,550,893 | -0.85(-4.05%) |
Jul 08, 2008 | 19.68 | 21.01 | 19.58 | 20.99 | 2,342,810 | +1.59(+8.22%) |
Jul 07, 2008 | 19.26 | 19.90 | 19.19 | 19.39 | 2,718,537 | +0.19(+0.97%) |
Jul 04, 2008 | 18.70 | 19.23 | 18.29 | 19.21 | 693,911 | +0.00(+0.00%) |
Jul 03, 2008 | 18.70 | 19.23 | 18.29 | 19.21 | 693,911 | +0.65(+3.48%) |
Jul 02, 2008 | 19.17 | 19.31 | 18.52 | 18.56 | 1,660,284 | -0.49(-2.57%) |