Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 18.59 | 18.77 | 18.17 | 18.69 | 277,054 | +0.86(+4.84%) |
Sep 29, 2008 | 18.66 | 18.92 | 17.58 | 17.83 | 382,810 | -1.78(-9.07%) |
Sep 26, 2008 | 19.48 | 19.64 | 19.29 | 19.61 | 0 | -0.14(-0.69%) |
Sep 25, 2008 | 19.34 | 19.89 | 19.31 | 19.74 | 361,321 | +0.34(+1.76%) |
Sep 24, 2008 | 19.85 | 19.85 | 19.29 | 19.40 | 220,317 | -0.27(-1.38%) |
Sep 23, 2008 | 19.97 | 20.20 | 19.57 | 19.67 | 346,896 | -0.69(-3.39%) |
Sep 22, 2008 | 20.79 | 20.79 | 20.34 | 20.36 | 362,533 | -0.29(-1.40%) |
Sep 19, 2008 | 19.98 | 20.71 | 19.65 | 20.65 | 0 | +1.71(+9.01%) |
Sep 18, 2008 | 18.95 | 19.27 | 18.24 | 18.94 | 728,459 | -0.23(-1.18%) |
Sep 17, 2008 | 19.53 | 19.73 | 18.86 | 19.17 | 781,973 | -0.41(-2.11%) |
Sep 16, 2008 | 19.44 | 19.84 | 19.17 | 19.58 | 658,628 | -0.35(-1.75%) |
Sep 15, 2008 | 20.04 | 20.48 | 19.82 | 19.93 | 600,928 | -0.57(-2.77%) |
Sep 12, 2008 | 20.28 | 20.55 | 20.12 | 20.49 | 579,419 | +0.73(+3.68%) |
Sep 11, 2008 | 19.53 | 19.77 | 19.41 | 19.77 | 564,266 | -0.11(-0.55%) |
Sep 10, 2008 | 19.82 | 20.01 | 19.80 | 19.88 | 381,747 | +0.00(+0.00%) |
Sep 09, 2008 | 20.32 | 20.42 | 19.84 | 19.88 | 533,294 | +0.05(+0.23%) |
Sep 08, 2008 | 20.04 | 20.06 | 19.62 | 19.83 | 501,263 | +0.32(+1.65%) |
Sep 05, 2008 | 19.47 | 19.59 | 19.22 | 19.51 | 0 | -0.06(-0.30%) |
Sep 04, 2008 | 20.16 | 20.16 | 19.52 | 19.57 | 474,615 | -0.24(-1.20%) |
Sep 03, 2008 | 20.01 | 20.02 | 19.69 | 19.81 | 434,424 | +0.06(+0.33%) |
Sep 02, 2008 | 20.02 | 20.11 | 19.70 | 19.74 | 471,587 | -0.43(-2.11%) |
Aug 29, 2008 | 20.43 | 20.44 | 20.14 | 20.17 | 509,308 | -0.22(-1.07%) |
Aug 28, 2008 | 20.35 | 20.45 | 20.22 | 20.39 | 570,068 | +0.73(+3.74%) |
Aug 27, 2008 | 19.68 | 19.72 | 19.49 | 19.65 | 260,202 | +0.26(+1.36%) |
Aug 26, 2008 | 19.44 | 19.65 | 19.33 | 19.39 | 233,220 | -0.24(-1.25%) |
Aug 25, 2008 | 19.90 | 19.90 | 19.30 | 19.63 | 244,297 | -0.30(-1.52%) |
Aug 22, 2008 | 20.12 | 20.14 | 19.88 | 19.93 | 492,717 | +0.26(+1.31%) |
Aug 21, 2008 | 19.69 | 19.81 | 19.57 | 19.68 | 441,220 | -0.11(-0.55%) |
Aug 20, 2008 | 19.84 | 19.85 | 19.43 | 19.79 | 914,273 | -1.53(-7.19%) |
Aug 19, 2008 | 21.64 | 21.71 | 21.21 | 21.32 | 567,206 | -0.19(-0.87%) |
Aug 18, 2008 | 21.71 | 21.84 | 21.29 | 21.51 | 506,713 | +0.15(+0.72%) |
Aug 15, 2008 | 21.53 | 21.58 | 21.29 | 21.35 | 0 | -0.10(-0.45%) |
Aug 14, 2008 | 21.33 | 21.66 | 21.27 | 21.45 | 397,212 | -0.45(-2.06%) |
Aug 13, 2008 | 21.85 | 21.90 | 21.52 | 21.90 | 418,527 | -0.47(-2.10%) |
Aug 12, 2008 | 22.44 | 22.55 | 22.23 | 22.37 | 225,422 | +0.03(+0.14%) |
Aug 11, 2008 | 22.25 | 22.50 | 22.19 | 22.34 | 336,115 | +0.00(+0.00%) |
Aug 08, 2008 | 22.05 | 22.37 | 22.01 | 22.34 | 530,933 | +0.39(+1.79%) |
Aug 07, 2008 | 22.11 | 22.23 | 21.93 | 21.94 | 331,549 | -0.21(-0.96%) |
Aug 06, 2008 | 22.05 | 22.25 | 21.91 | 22.16 | 409,196 | +0.06(+0.29%) |
Aug 05, 2008 | 21.88 | 22.10 | 21.71 | 22.09 | 428,788 | +0.31(+1.42%) |
Aug 04, 2008 | 22.20 | 22.20 | 21.68 | 21.78 | 584,642 | -0.02(-0.09%) |
Aug 01, 2008 | 21.74 | 21.88 | 21.49 | 21.80 | 694,393 | +0.46(+2.17%) |
Jul 31, 2008 | 22.28 | 22.55 | 20.94 | 21.34 | 3,632,523 | -3.94(-15.60%) |
Jul 30, 2008 | 25.30 | 25.48 | 25.06 | 25.28 | 184,735 | -0.17(-0.66%) |
Jul 29, 2008 | 25.45 | 25.57 | 25.24 | 25.45 | 147,170 | +0.24(+0.97%) |
Jul 28, 2008 | 25.44 | 25.48 | 25.18 | 25.20 | 132,237 | -0.36(-1.41%) |
Jul 25, 2008 | 25.63 | 25.80 | 25.45 | 25.57 | 209,349 | -0.26(-1.00%) |
Jul 24, 2008 | 26.30 | 26.30 | 25.66 | 25.82 | 157,276 | -0.34(-1.28%) |
Jul 23, 2008 | 25.89 | 26.25 | 25.84 | 26.16 | 247,200 | +0.86(+3.41%) |
Jul 22, 2008 | 25.38 | 25.55 | 25.25 | 25.29 | 379,624 | -1.18(-4.45%) |
Jul 21, 2008 | 26.26 | 26.51 | 26.16 | 26.47 | 273,374 | +0.17(+0.64%) |
Jul 18, 2008 | 26.20 | 26.31 | 25.88 | 26.31 | 267,217 | +0.89(+3.50%) |
Jul 17, 2008 | 25.42 | 25.45 | 25.19 | 25.42 | 239,017 | -0.13(-0.50%) |
Jul 16, 2008 | 24.75 | 25.57 | 24.57 | 25.55 | 317,875 | +0.72(+2.88%) |
Jul 15, 2008 | 25.25 | 25.25 | 24.69 | 24.83 | 621,292 | -1.10(-4.25%) |
Jul 14, 2008 | 26.29 | 26.33 | 25.82 | 25.93 | 179,235 | -0.14(-0.52%) |
Jul 11, 2008 | 26.15 | 26.30 | 25.86 | 26.07 | 402,854 | -0.79(-2.93%) |
Jul 10, 2008 | 26.67 | 26.91 | 26.60 | 26.85 | 306,204 | -0.39(-1.42%) |
Jul 09, 2008 | 27.63 | 27.75 | 27.21 | 27.24 | 261,209 | -0.21(-0.75%) |
Jul 08, 2008 | 26.99 | 27.45 | 26.82 | 27.45 | 349,046 | +0.81(+3.05%) |
Jul 07, 2008 | 26.82 | 27.00 | 26.47 | 26.63 | 560,249 | -0.32(-1.20%) |
Jul 04, 2008 | 26.94 | 27.16 | 26.64 | 26.96 | 333,514 | +0.00(+0.00%) |
Jul 03, 2008 | 26.94 | 27.16 | 26.64 | 26.96 | 333,514 | +0.61(+2.32%) |
Jul 02, 2008 | 26.82 | 26.91 | 26.29 | 26.34 | 286,131 | +0.28(+1.09%) |