Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.33 | 17.47 | 16.13 | 17.20 | 391,280 | -0.68(-3.79%) |
Sep 29, 2008 | 18.57 | 18.57 | 17.71 | 17.88 | 616,606 | -0.98(-5.21%) |
Sep 26, 2008 | 18.67 | 18.95 | 18.48 | 18.86 | 0 | -0.32(-1.68%) |
Sep 25, 2008 | 19.34 | 19.46 | 18.74 | 19.18 | 304,630 | -0.16(-0.83%) |
Sep 24, 2008 | 19.60 | 19.75 | 19.14 | 19.34 | 376,937 | -0.27(-1.37%) |
Sep 23, 2008 | 19.62 | 19.76 | 19.15 | 19.61 | 420,618 | -0.16(-0.81%) |
Sep 22, 2008 | 20.43 | 20.45 | 19.63 | 19.77 | 232,481 | -0.65(-3.21%) |
Sep 19, 2008 | 19.63 | 20.62 | 19.54 | 20.43 | 0 | +0.70(+3.56%) |
Sep 18, 2008 | 20.00 | 20.14 | 18.49 | 19.72 | 690,270 | -0.12(-0.60%) |
Sep 17, 2008 | 20.53 | 20.60 | 19.75 | 19.84 | 384,417 | -1.05(-5.04%) |
Sep 16, 2008 | 20.45 | 21.13 | 20.14 | 20.90 | 266,444 | +0.15(+0.75%) |
Sep 15, 2008 | 21.44 | 21.84 | 20.74 | 20.74 | 351,596 | -1.30(-5.89%) |
Sep 12, 2008 | 21.64 | 22.15 | 21.57 | 22.04 | 281,626 | +0.35(+1.59%) |
Sep 11, 2008 | 21.47 | 21.85 | 21.05 | 21.69 | 492,469 | +0.10(+0.44%) |
Sep 10, 2008 | 21.90 | 21.94 | 21.46 | 21.60 | 285,384 | -0.11(-0.52%) |
Sep 09, 2008 | 21.78 | 21.99 | 21.57 | 21.71 | 684,098 | -0.11(-0.49%) |
Sep 08, 2008 | 21.99 | 22.08 | 21.37 | 21.82 | 403,127 | +0.19(+0.88%) |
Sep 05, 2008 | 22.08 | 22.15 | 21.32 | 21.63 | 0 | -0.45(-2.02%) |
Sep 04, 2008 | 22.09 | 22.25 | 21.74 | 22.08 | 457,972 | -0.15(-0.67%) |
Sep 03, 2008 | 22.22 | 22.64 | 22.03 | 22.22 | 597,812 | +0.11(+0.51%) |
Sep 02, 2008 | 22.50 | 22.62 | 22.04 | 22.11 | 357,599 | -0.10(-0.43%) |
Aug 29, 2008 | 21.89 | 22.34 | 21.89 | 22.21 | 368,372 | +0.18(+0.84%) |
Aug 28, 2008 | 22.09 | 22.31 | 21.96 | 22.02 | 369,580 | -0.08(-0.38%) |
Aug 27, 2008 | 21.66 | 22.21 | 21.66 | 22.11 | 461,215 | +0.33(+1.50%) |
Aug 26, 2008 | 21.56 | 21.85 | 21.53 | 21.78 | 368,901 | +0.08(+0.36%) |
Aug 25, 2008 | 21.73 | 21.87 | 21.58 | 21.70 | 476,032 | -0.05(-0.25%) |
Aug 22, 2008 | 21.61 | 21.77 | 21.44 | 21.75 | 681,493 | +0.15(+0.69%) |
Aug 21, 2008 | 21.31 | 21.74 | 21.20 | 21.61 | 567,029 | +0.00(+0.00%) |
Aug 20, 2008 | 21.84 | 22.03 | 21.27 | 21.61 | 460,667 | -0.42(-1.89%) |
Aug 19, 2008 | 22.49 | 22.52 | 20.83 | 22.02 | 662,738 | -0.48(-2.12%) |
Aug 18, 2008 | 22.37 | 22.69 | 22.06 | 22.50 | 545,945 | +0.13(+0.59%) |
Aug 15, 2008 | 21.50 | 23.92 | 21.50 | 22.37 | 0 | +0.80(+3.73%) |
Aug 14, 2008 | 20.96 | 21.61 | 20.96 | 21.56 | 276,624 | +0.35(+1.63%) |
Aug 13, 2008 | 21.49 | 21.71 | 21.03 | 21.22 | 345,462 | -0.36(-1.66%) |
Aug 12, 2008 | 21.12 | 21.68 | 20.98 | 21.58 | 475,283 | +0.45(+2.11%) |
Aug 11, 2008 | 20.75 | 21.56 | 20.54 | 21.13 | 430,662 | +0.21(+1.00%) |
Aug 08, 2008 | 20.11 | 21.22 | 20.11 | 20.92 | 508,329 | +0.68(+3.38%) |
Aug 07, 2008 | 19.77 | 20.64 | 19.66 | 20.24 | 477,726 | +0.43(+2.16%) |
Aug 06, 2008 | 19.55 | 19.84 | 19.21 | 19.81 | 332,510 | +0.02(+0.12%) |
Aug 05, 2008 | 19.71 | 19.98 | 19.27 | 19.78 | 357,834 | +0.02(+0.09%) |
Aug 04, 2008 | 19.74 | 20.17 | 19.33 | 19.77 | 411,361 | -0.23(-1.13%) |
Aug 01, 2008 | 20.26 | 20.30 | 19.81 | 19.99 | 361,458 | -0.07(-0.36%) |
Jul 31, 2008 | 20.50 | 20.50 | 19.85 | 20.06 | 428,238 | -0.43(-2.09%) |
Jul 30, 2008 | 20.09 | 21.22 | 19.94 | 20.49 | 1,245,315 | +0.88(+4.49%) |
Jul 29, 2008 | 19.61 | 19.72 | 19.21 | 19.61 | 476,874 | +0.33(+1.70%) |
Jul 28, 2008 | 19.65 | 19.68 | 18.97 | 19.28 | 557,676 | -0.30(-1.55%) |
Jul 25, 2008 | 18.87 | 19.86 | 18.83 | 19.59 | 485,264 | +0.76(+4.05%) |
Jul 24, 2008 | 20.05 | 20.16 | 18.64 | 18.83 | 296,612 | -1.29(-6.42%) |
Jul 23, 2008 | 19.30 | 20.50 | 19.28 | 20.12 | 568,203 | +0.78(+4.03%) |
Jul 22, 2008 | 18.61 | 19.34 | 18.61 | 19.34 | 250,538 | +0.71(+3.80%) |
Jul 21, 2008 | 18.80 | 19.06 | 18.48 | 18.63 | 194,722 | -0.17(-0.89%) |
Jul 18, 2008 | 18.28 | 18.89 | 18.02 | 18.80 | 341,219 | +0.55(+3.00%) |
Jul 17, 2008 | 17.86 | 18.64 | 17.86 | 18.25 | 374,509 | +0.52(+2.92%) |
Jul 16, 2008 | 16.88 | 17.87 | 16.68 | 17.73 | 465,630 | +0.85(+5.04%) |
Jul 15, 2008 | 16.89 | 17.22 | 16.77 | 16.88 | 382,152 | -0.20(-1.15%) |
Jul 14, 2008 | 17.21 | 17.57 | 17.01 | 17.08 | 235,212 | +0.01(+0.04%) |
Jul 11, 2008 | 17.36 | 17.45 | 16.83 | 17.07 | 198,890 | -0.41(-2.35%) |
Jul 10, 2008 | 17.44 | 17.74 | 17.26 | 17.48 | 368,212 | -0.05(-0.27%) |
Jul 09, 2008 | 17.63 | 17.97 | 17.51 | 17.53 | 399,603 | +0.01(+0.03%) |
Jul 08, 2008 | 16.96 | 17.68 | 16.58 | 17.52 | 532,182 | +0.44(+2.58%) |
Jul 07, 2008 | 17.38 | 17.49 | 16.87 | 17.08 | 288,054 | -0.32(-1.81%) |
Jul 04, 2008 | 17.61 | 17.61 | 17.17 | 17.40 | 151,852 | +0.00(+0.00%) |
Jul 03, 2008 | 17.61 | 17.61 | 17.17 | 17.40 | 151,852 | +0.02(+0.14%) |
Jul 02, 2008 | 17.55 | 17.61 | 17.31 | 17.37 | 384,684 | -0.09(-0.51%) |