Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 19.34 | 19.75 | 19.10 | 19.75 | 735,480 | +0.69(+3.64%) |
Sep 29, 2008 | 19.44 | 19.89 | 18.85 | 19.06 | 537,296 | -0.87(-4.35%) |
Sep 26, 2008 | 19.16 | 19.97 | 19.14 | 19.93 | 0 | +0.22(+1.11%) |
Sep 25, 2008 | 18.93 | 20.18 | 18.85 | 19.71 | 276,168 | +0.76(+4.00%) |
Sep 24, 2008 | 19.30 | 19.49 | 18.73 | 18.95 | 162,703 | -0.34(-1.79%) |
Sep 23, 2008 | 19.77 | 19.81 | 19.10 | 19.30 | 204,133 | -0.51(-2.57%) |
Sep 22, 2008 | 21.53 | 21.88 | 19.46 | 19.81 | 365,872 | -1.66(-7.74%) |
Sep 19, 2008 | 20.75 | 21.51 | 20.21 | 21.47 | 0 | +1.34(+6.67%) |
Sep 18, 2008 | 18.75 | 20.26 | 18.10 | 20.13 | 422,181 | +1.58(+8.51%) |
Sep 17, 2008 | 19.48 | 19.99 | 18.45 | 18.55 | 501,461 | -1.35(-6.81%) |
Sep 16, 2008 | 17.73 | 20.07 | 17.73 | 19.90 | 948,873 | +1.81(+10.00%) |
Sep 15, 2008 | 19.36 | 19.66 | 18.03 | 18.09 | 521,753 | -1.60(-8.14%) |
Sep 12, 2008 | 19.30 | 20.18 | 19.30 | 19.70 | 231,802 | +0.23(+1.19%) |
Sep 11, 2008 | 18.70 | 19.59 | 18.70 | 19.46 | 237,900 | +0.12(+0.61%) |
Sep 10, 2008 | 18.80 | 19.58 | 18.44 | 19.35 | 407,413 | +0.51(+2.73%) |
Sep 09, 2008 | 19.34 | 19.48 | 18.72 | 18.83 | 595,188 | -0.73(-3.72%) |
Sep 08, 2008 | 19.18 | 19.91 | 19.03 | 19.56 | 470,622 | +0.56(+2.97%) |
Sep 05, 2008 | 19.40 | 19.56 | 18.53 | 19.00 | 0 | -0.57(-2.90%) |
Sep 04, 2008 | 19.88 | 20.19 | 19.21 | 19.57 | 748,276 | -0.23(-1.15%) |
Sep 03, 2008 | 19.40 | 20.23 | 19.40 | 19.79 | 538,346 | +0.40(+2.06%) |
Sep 02, 2008 | 19.76 | 19.90 | 19.16 | 19.39 | 417,381 | +0.02(+0.11%) |
Aug 29, 2008 | 19.93 | 19.93 | 19.23 | 19.37 | 0 | -0.56(-2.83%) |
Aug 28, 2008 | 19.99 | 20.24 | 19.58 | 19.94 | 224,722 | +0.04(+0.21%) |
Aug 27, 2008 | 19.33 | 20.07 | 19.21 | 19.89 | 322,458 | +0.42(+2.14%) |
Aug 26, 2008 | 20.00 | 20.10 | 19.39 | 19.48 | 338,134 | -0.30(-1.53%) |
Aug 25, 2008 | 20.57 | 20.57 | 19.46 | 19.78 | 457,990 | -0.69(-3.39%) |
Aug 22, 2008 | 20.41 | 21.00 | 20.34 | 20.47 | 335,853 | +0.07(+0.35%) |
Aug 21, 2008 | 21.55 | 21.61 | 19.99 | 20.40 | 799,362 | -1.15(-5.35%) |
Aug 20, 2008 | 21.51 | 22.13 | 21.32 | 21.56 | 325,859 | +0.26(+1.20%) |
Aug 19, 2008 | 21.40 | 21.88 | 21.05 | 21.30 | 445,867 | -0.16(-0.75%) |
Aug 18, 2008 | 22.32 | 22.73 | 21.21 | 21.46 | 1,193,770 | -0.85(-3.79%) |
Aug 15, 2008 | 24.41 | 24.70 | 22.30 | 22.30 | 0 | -1.94(-8.00%) |
Aug 14, 2008 | 24.18 | 24.68 | 24.09 | 24.24 | 318,342 | -0.11(-0.43%) |
Aug 13, 2008 | 24.83 | 25.11 | 24.24 | 24.35 | 669,218 | -0.48(-1.93%) |
Aug 12, 2008 | 25.20 | 25.85 | 24.80 | 24.83 | 405,868 | -0.30(-1.19%) |
Aug 11, 2008 | 25.39 | 26.40 | 25.10 | 25.13 | 658,694 | -0.32(-1.24%) |
Aug 08, 2008 | 24.32 | 26.05 | 24.24 | 25.44 | 567,277 | +0.81(+3.30%) |
Aug 07, 2008 | 23.77 | 25.04 | 23.44 | 24.63 | 597,170 | +0.61(+2.54%) |
Aug 06, 2008 | 23.75 | 24.33 | 23.32 | 24.02 | 461,315 | +0.38(+1.60%) |
Aug 05, 2008 | 22.74 | 24.11 | 22.49 | 23.64 | 654,086 | +1.23(+5.50%) |
Aug 04, 2008 | 23.34 | 23.56 | 22.35 | 22.41 | 506,939 | -0.77(-3.30%) |
Aug 01, 2008 | 23.62 | 23.98 | 22.72 | 23.18 | 412,946 | -0.53(-2.22%) |
Jul 31, 2008 | 24.62 | 24.93 | 23.67 | 23.70 | 362,103 | -0.77(-3.13%) |
Jul 30, 2008 | 24.09 | 24.53 | 23.50 | 24.47 | 629,806 | +0.42(+1.75%) |
Jul 29, 2008 | 24.05 | 24.20 | 22.90 | 24.05 | 744,989 | +1.15(+5.02%) |
Jul 28, 2008 | 22.41 | 23.50 | 22.26 | 22.90 | 622,141 | +0.53(+2.39%) |
Jul 25, 2008 | 22.52 | 22.59 | 21.90 | 22.36 | 525,973 | +0.17(+0.78%) |
Jul 24, 2008 | 23.23 | 23.36 | 22.01 | 22.19 | 673,115 | -1.07(-4.61%) |
Jul 23, 2008 | 23.96 | 24.28 | 22.97 | 23.26 | 515,935 | -0.48(-2.02%) |
Jul 22, 2008 | 23.16 | 24.15 | 22.72 | 23.74 | 761,794 | -0.16(-0.65%) |
Jul 21, 2008 | 22.83 | 24.36 | 21.82 | 23.90 | 2,150,544 | +2.31(+10.72%) |
Jul 18, 2008 | 22.06 | 22.26 | 21.41 | 21.59 | 406,793 | -0.48(-2.17%) |
Jul 17, 2008 | 22.18 | 22.58 | 21.53 | 22.06 | 262,691 | +0.22(+1.02%) |
Jul 16, 2008 | 21.72 | 21.86 | 21.23 | 21.84 | 231,811 | +0.02(+0.10%) |
Jul 15, 2008 | 21.89 | 22.09 | 21.08 | 21.82 | 489,005 | -0.27(-1.22%) |
Jul 14, 2008 | 22.56 | 22.56 | 21.93 | 22.09 | 216,589 | -0.08(-0.38%) |
Jul 11, 2008 | 21.63 | 22.49 | 21.50 | 22.17 | 257,310 | +0.25(+1.15%) |
Jul 10, 2008 | 21.43 | 22.03 | 21.40 | 21.92 | 410,795 | +0.49(+2.28%) |
Jul 09, 2008 | 22.09 | 22.59 | 21.19 | 21.43 | 329,108 | -0.84(-3.78%) |
Jul 08, 2008 | 21.81 | 22.30 | 21.29 | 22.28 | 370,554 | +0.58(+2.68%) |
Jul 07, 2008 | 21.88 | 22.06 | 21.63 | 21.69 | 308,248 | +0.03(+0.12%) |
Jul 04, 2008 | 21.65 | 21.94 | 21.37 | 21.67 | 207,158 | +0.00(+0.00%) |
Jul 03, 2008 | 21.65 | 21.94 | 21.37 | 21.67 | 207,158 | +0.05(+0.21%) |
Jul 02, 2008 | 22.01 | 22.10 | 21.46 | 21.62 | 420,190 | -0.24(-1.10%) |