Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 22.58 | 22.78 | 22.09 | 22.73 | 907,773 | +0.56(+2.52%) |
Sep 29, 2008 | 22.22 | 22.45 | 21.28 | 22.17 | 1,076,198 | -0.35(-1.56%) |
Sep 26, 2008 | 22.51 | 22.62 | 21.98 | 22.53 | 0 | -0.39(-1.69%) |
Sep 25, 2008 | 22.75 | 23.42 | 22.52 | 22.91 | 779,716 | +0.51(+2.27%) |
Sep 24, 2008 | 22.60 | 22.89 | 22.02 | 22.40 | 813,213 | -0.20(-0.89%) |
Sep 23, 2008 | 23.28 | 23.71 | 22.46 | 22.60 | 697,338 | -0.64(-2.77%) |
Sep 22, 2008 | 23.82 | 23.82 | 23.13 | 23.25 | 1,177,556 | -0.69(-2.87%) |
Sep 19, 2008 | 23.24 | 23.93 | 22.84 | 23.93 | 0 | +1.58(+7.07%) |
Sep 18, 2008 | 21.53 | 22.67 | 20.85 | 22.35 | 1,921,767 | +1.08(+5.08%) |
Sep 17, 2008 | 22.17 | 22.17 | 21.05 | 21.27 | 1,035,588 | -1.22(-5.41%) |
Sep 16, 2008 | 21.97 | 22.62 | 21.47 | 22.49 | 994,138 | +0.24(+1.09%) |
Sep 15, 2008 | 22.38 | 23.04 | 22.12 | 22.25 | 838,780 | -0.87(-3.74%) |
Sep 12, 2008 | 22.72 | 23.28 | 22.58 | 23.11 | 1,060,549 | +0.31(+1.35%) |
Sep 11, 2008 | 22.65 | 23.02 | 22.14 | 22.80 | 795,644 | -0.04(-0.16%) |
Sep 10, 2008 | 21.78 | 23.24 | 21.68 | 22.84 | 1,745,141 | +1.29(+6.01%) |
Sep 09, 2008 | 22.27 | 22.78 | 21.55 | 21.55 | 1,104,042 | -0.64(-2.90%) |
Sep 08, 2008 | 21.87 | 22.30 | 21.76 | 22.19 | 700,563 | +0.61(+2.82%) |
Sep 05, 2008 | 21.60 | 21.80 | 21.05 | 21.58 | 0 | -0.15(-0.69%) |
Sep 04, 2008 | 21.65 | 22.50 | 21.63 | 21.73 | 1,413,173 | -0.02(-0.10%) |
Sep 03, 2008 | 20.61 | 21.80 | 20.61 | 21.75 | 1,460,490 | +1.65(+8.18%) |
Sep 02, 2008 | 19.80 | 20.82 | 19.80 | 20.11 | 1,275,191 | +0.31(+1.59%) |
Aug 29, 2008 | 19.69 | 20.22 | 19.69 | 19.79 | 0 | +0.09(+0.47%) |
Aug 28, 2008 | 19.32 | 19.85 | 19.25 | 19.70 | 291,987 | +0.52(+2.68%) |
Aug 27, 2008 | 19.04 | 19.39 | 18.99 | 19.18 | 351,256 | +0.15(+0.79%) |
Aug 26, 2008 | 18.83 | 19.43 | 18.83 | 19.03 | 634,584 | +0.19(+1.02%) |
Aug 25, 2008 | 19.03 | 19.09 | 18.71 | 18.84 | 536,625 | -0.31(-1.64%) |
Aug 22, 2008 | 19.03 | 19.26 | 18.88 | 19.16 | 261,828 | +0.13(+0.68%) |
Aug 21, 2008 | 19.08 | 19.13 | 18.77 | 19.03 | 377,294 | -0.13(-0.67%) |
Aug 20, 2008 | 19.54 | 19.54 | 18.91 | 19.16 | 454,551 | -0.24(-1.25%) |
Aug 19, 2008 | 19.94 | 20.08 | 19.26 | 19.40 | 311,388 | -0.57(-2.87%) |
Aug 18, 2008 | 20.52 | 20.64 | 19.92 | 19.97 | 357,551 | -0.51(-2.48%) |
Aug 15, 2008 | 20.58 | 21.06 | 20.40 | 20.48 | 0 | -0.06(-0.31%) |
Aug 14, 2008 | 20.25 | 20.75 | 20.09 | 20.54 | 672,803 | +0.24(+1.16%) |
Aug 13, 2008 | 20.34 | 20.46 | 20.09 | 20.31 | 570,624 | -0.02(-0.11%) |
Aug 12, 2008 | 20.93 | 21.40 | 20.27 | 20.33 | 655,691 | -0.59(-2.80%) |
Aug 11, 2008 | 19.99 | 21.00 | 19.56 | 20.92 | 1,467,772 | +1.20(+6.10%) |
Aug 08, 2008 | 18.91 | 19.77 | 18.87 | 19.71 | 665,736 | +0.86(+4.55%) |
Aug 07, 2008 | 19.21 | 19.23 | 18.78 | 18.86 | 460,211 | -0.46(-2.37%) |
Aug 06, 2008 | 19.31 | 19.48 | 19.12 | 19.31 | 631,163 | +0.07(+0.37%) |
Aug 05, 2008 | 18.36 | 19.34 | 18.25 | 19.24 | 1,029,446 | +0.99(+5.41%) |
Aug 04, 2008 | 18.77 | 18.77 | 18.22 | 18.25 | 509,034 | -0.57(-3.04%) |
Aug 01, 2008 | 19.34 | 19.34 | 18.81 | 18.83 | 450,074 | -0.36(-1.90%) |
Jul 31, 2008 | 18.53 | 19.61 | 18.43 | 19.19 | 1,493,927 | +0.57(+3.07%) |
Jul 30, 2008 | 18.52 | 18.75 | 18.28 | 18.62 | 883,677 | +0.31(+1.72%) |
Jul 29, 2008 | 18.30 | 18.48 | 17.78 | 18.30 | 992,229 | +0.33(+1.83%) |
Jul 28, 2008 | 18.88 | 19.01 | 17.94 | 17.98 | 947,299 | -1.01(-5.31%) |
Jul 25, 2008 | 19.93 | 19.93 | 18.93 | 18.98 | 912,376 | -0.49(-2.53%) |
Jul 24, 2008 | 19.56 | 20.84 | 19.42 | 19.48 | 1,740,423 | +1.32(+7.25%) |
Jul 23, 2008 | 17.59 | 18.74 | 17.59 | 18.16 | 1,202,980 | +0.46(+2.59%) |
Jul 22, 2008 | 17.53 | 17.75 | 17.27 | 17.70 | 608,270 | +0.10(+0.57%) |
Jul 21, 2008 | 17.58 | 17.75 | 17.38 | 17.60 | 583,231 | +0.07(+0.41%) |
Jul 18, 2008 | 17.59 | 18.00 | 17.49 | 17.53 | 763,722 | -0.14(-0.77%) |
Jul 17, 2008 | 16.68 | 17.75 | 16.68 | 17.67 | 891,345 | +1.09(+6.56%) |
Jul 16, 2008 | 16.42 | 16.61 | 15.95 | 16.58 | 556,120 | +0.25(+1.53%) |
Jul 15, 2008 | 16.15 | 16.67 | 15.72 | 16.33 | 664,002 | +0.09(+0.53%) |
Jul 14, 2008 | 16.60 | 16.60 | 16.07 | 16.24 | 719,784 | -0.20(-1.22%) |
Jul 11, 2008 | 16.16 | 16.82 | 16.02 | 16.45 | 795,885 | +0.11(+0.70%) |
Jul 10, 2008 | 16.87 | 16.92 | 16.22 | 16.33 | 708,323 | -0.28(-1.68%) |
Jul 09, 2008 | 16.93 | 17.24 | 16.55 | 16.61 | 868,510 | -0.26(-1.53%) |
Jul 08, 2008 | 16.30 | 16.92 | 16.02 | 16.87 | 934,474 | +0.53(+3.24%) |
Jul 07, 2008 | 16.53 | 16.67 | 16.16 | 16.34 | 797,584 | -0.10(-0.61%) |
Jul 04, 2008 | 16.73 | 16.76 | 16.33 | 16.44 | 549,795 | +0.00(+0.00%) |
Jul 03, 2008 | 16.73 | 16.76 | 16.33 | 16.44 | 549,795 | -0.24(-1.46%) |
Jul 02, 2008 | 16.90 | 17.16 | 16.63 | 16.68 | 1,287,095 | -0.29(-1.69%) |