Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 22.68 | 22.87 | 22.18 | 22.83 | 903,961 | +0.56(+2.52%) |
Sep 29, 2008 | 22.32 | 22.55 | 21.37 | 22.27 | 1,071,679 | -0.35(-1.56%) |
Sep 26, 2008 | 22.61 | 22.71 | 22.07 | 22.62 | 0 | -0.39(-1.69%) |
Sep 25, 2008 | 22.85 | 23.52 | 22.61 | 23.01 | 776,442 | +0.51(+2.27%) |
Sep 24, 2008 | 22.70 | 22.99 | 22.12 | 22.50 | 809,799 | -0.20(-0.89%) |
Sep 23, 2008 | 23.38 | 23.81 | 22.56 | 22.70 | 694,410 | -0.65(-2.77%) |
Sep 22, 2008 | 23.92 | 23.92 | 23.23 | 23.35 | 1,172,611 | -0.69(-2.87%) |
Sep 19, 2008 | 23.34 | 24.04 | 22.94 | 24.04 | 0 | +1.59(+7.07%) |
Sep 18, 2008 | 21.62 | 22.76 | 20.94 | 22.45 | 1,913,698 | +1.08(+5.08%) |
Sep 17, 2008 | 22.26 | 22.27 | 21.14 | 21.36 | 1,031,240 | -1.22(-5.41%) |
Sep 16, 2008 | 22.07 | 22.71 | 21.56 | 22.58 | 989,964 | +0.24(+1.09%) |
Sep 15, 2008 | 22.48 | 23.14 | 22.21 | 22.34 | 835,258 | -0.87(-3.75%) |
Sep 12, 2008 | 22.81 | 23.38 | 22.68 | 23.21 | 1,056,096 | +0.31(+1.35%) |
Sep 11, 2008 | 22.75 | 23.12 | 22.23 | 22.90 | 792,303 | -0.04(-0.16%) |
Sep 10, 2008 | 21.87 | 23.34 | 21.77 | 22.94 | 1,737,813 | +1.30(+6.01%) |
Sep 09, 2008 | 22.36 | 22.87 | 21.64 | 21.64 | 1,099,406 | -0.65(-2.90%) |
Sep 08, 2008 | 21.96 | 22.40 | 21.85 | 22.28 | 697,621 | +0.61(+2.82%) |
Sep 05, 2008 | 21.69 | 21.89 | 21.14 | 21.67 | 0 | -0.15(-0.69%) |
Sep 04, 2008 | 21.74 | 22.59 | 21.72 | 21.82 | 1,407,239 | -0.02(-0.10%) |
Sep 03, 2008 | 20.70 | 21.89 | 20.70 | 21.84 | 1,454,358 | +1.65(+8.18%) |
Sep 02, 2008 | 19.88 | 20.91 | 19.88 | 20.19 | 1,269,836 | +0.32(+1.59%) |
Aug 29, 2008 | 19.77 | 20.31 | 19.77 | 19.88 | 0 | +0.09(+0.47%) |
Aug 28, 2008 | 19.40 | 19.93 | 19.33 | 19.78 | 290,761 | +0.52(+2.68%) |
Aug 27, 2008 | 19.12 | 19.47 | 19.07 | 19.27 | 349,781 | +0.15(+0.79%) |
Aug 26, 2008 | 18.91 | 19.51 | 18.91 | 19.11 | 631,919 | +0.19(+1.03%) |
Aug 25, 2008 | 19.11 | 19.17 | 18.78 | 18.92 | 534,371 | -0.32(-1.64%) |
Aug 22, 2008 | 19.11 | 19.34 | 18.96 | 19.24 | 260,729 | +0.13(+0.68%) |
Aug 21, 2008 | 19.16 | 19.21 | 18.85 | 19.11 | 375,710 | -0.13(-0.67%) |
Aug 20, 2008 | 19.62 | 19.62 | 18.99 | 19.24 | 452,642 | -0.24(-1.25%) |
Aug 19, 2008 | 20.02 | 20.16 | 19.34 | 19.48 | 310,081 | -0.57(-2.87%) |
Aug 18, 2008 | 20.60 | 20.73 | 20.01 | 20.06 | 356,049 | -0.51(-2.48%) |
Aug 15, 2008 | 20.67 | 21.15 | 20.49 | 20.57 | 0 | -0.06(-0.31%) |
Aug 14, 2008 | 20.34 | 20.84 | 20.18 | 20.63 | 669,978 | +0.24(+1.16%) |
Aug 13, 2008 | 20.42 | 20.54 | 20.17 | 20.39 | 568,228 | -0.02(-0.11%) |
Aug 12, 2008 | 21.02 | 21.49 | 20.35 | 20.42 | 652,937 | -0.59(-2.80%) |
Aug 11, 2008 | 20.08 | 21.09 | 19.65 | 21.00 | 1,461,609 | +1.21(+6.10%) |
Aug 08, 2008 | 18.99 | 19.85 | 18.95 | 19.80 | 662,941 | +0.86(+4.55%) |
Aug 07, 2008 | 19.29 | 19.32 | 18.86 | 18.94 | 458,279 | -0.46(-2.37%) |
Aug 06, 2008 | 19.39 | 19.56 | 19.20 | 19.39 | 628,513 | +0.07(+0.37%) |
Aug 05, 2008 | 18.43 | 19.42 | 18.32 | 19.32 | 1,025,123 | +0.99(+5.41%) |
Aug 04, 2008 | 18.85 | 18.85 | 18.30 | 18.33 | 506,897 | -0.57(-3.04%) |
Aug 01, 2008 | 19.42 | 19.42 | 18.89 | 18.91 | 448,185 | -0.37(-1.90%) |
Jul 31, 2008 | 18.60 | 19.70 | 18.51 | 19.27 | 1,487,654 | +0.57(+3.07%) |
Jul 30, 2008 | 18.60 | 18.83 | 18.35 | 18.70 | 879,967 | +0.32(+1.72%) |
Jul 29, 2008 | 18.38 | 18.55 | 17.86 | 18.38 | 988,062 | +0.33(+1.83%) |
Jul 28, 2008 | 18.96 | 19.09 | 18.02 | 18.05 | 943,321 | -1.01(-5.31%) |
Jul 25, 2008 | 20.01 | 20.01 | 19.01 | 19.06 | 908,545 | -0.50(-2.53%) |
Jul 24, 2008 | 19.65 | 20.93 | 19.50 | 19.56 | 1,733,115 | +1.32(+7.25%) |
Jul 23, 2008 | 17.66 | 18.82 | 17.66 | 18.24 | 1,197,928 | +0.46(+2.59%) |
Jul 22, 2008 | 17.61 | 17.83 | 17.34 | 17.78 | 605,716 | +0.10(+0.57%) |
Jul 21, 2008 | 17.65 | 17.83 | 17.46 | 17.68 | 580,782 | +0.07(+0.41%) |
Jul 18, 2008 | 17.66 | 18.07 | 17.56 | 17.61 | 760,515 | -0.14(-0.77%) |
Jul 17, 2008 | 16.75 | 17.82 | 16.75 | 17.74 | 887,602 | +1.09(+6.56%) |
Jul 16, 2008 | 16.49 | 16.68 | 16.02 | 16.65 | 553,784 | +0.25(+1.53%) |
Jul 15, 2008 | 16.22 | 16.74 | 15.79 | 16.40 | 661,213 | +0.09(+0.53%) |
Jul 14, 2008 | 16.67 | 16.67 | 16.14 | 16.31 | 716,761 | -0.20(-1.22%) |
Jul 11, 2008 | 16.23 | 16.89 | 16.09 | 16.51 | 792,544 | +0.11(+0.70%) |
Jul 10, 2008 | 16.95 | 16.99 | 16.29 | 16.40 | 705,349 | -0.28(-1.68%) |
Jul 09, 2008 | 17.00 | 17.31 | 16.62 | 16.68 | 864,864 | -0.26(-1.53%) |
Jul 08, 2008 | 16.36 | 17.00 | 16.08 | 16.94 | 930,550 | +0.53(+3.24%) |
Jul 07, 2008 | 16.60 | 16.74 | 16.23 | 16.41 | 794,235 | -0.10(-0.61%) |
Jul 04, 2008 | 16.80 | 16.83 | 16.40 | 16.51 | 547,487 | +0.00(+0.00%) |
Jul 03, 2008 | 16.80 | 16.83 | 16.40 | 16.51 | 547,487 | -0.24(-1.46%) |
Jul 02, 2008 | 16.97 | 17.23 | 16.70 | 16.75 | 1,281,690 | -0.29(-1.69%) |