Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 18.20 | 20.17 | 18.20 | 19.81 | 269,485 | +1.91(+10.67%) |
Sep 29, 2008 | 19.55 | 20.16 | 17.75 | 17.90 | 197,958 | -2.29(-11.34%) |
Sep 26, 2008 | 20.22 | 20.82 | 19.73 | 20.19 | 252,961 | -0.64(-3.07%) |
Sep 25, 2008 | 20.12 | 21.45 | 19.29 | 20.83 | 134,938 | +0.91(+4.57%) |
Sep 24, 2008 | 19.58 | 20.76 | 19.30 | 19.92 | 143,820 | +0.34(+1.74%) |
Sep 23, 2008 | 21.23 | 21.23 | 19.50 | 19.58 | 178,383 | -1.76(-8.25%) |
Sep 22, 2008 | 21.61 | 22.00 | 20.32 | 21.34 | 162,081 | -0.26(-1.20%) |
Sep 19, 2008 | 21.63 | 22.60 | 20.79 | 21.60 | 619,832 | +1.60(+8.00%) |
Sep 18, 2008 | 17.28 | 20.05 | 17.20 | 20.00 | 687,116 | +2.86(+16.69%) |
Sep 17, 2008 | 18.23 | 19.43 | 16.62 | 17.14 | 411,980 | -1.33(-7.20%) |
Sep 16, 2008 | 17.49 | 18.59 | 17.12 | 18.47 | 295,000 | +0.79(+4.47%) |
Sep 15, 2008 | 18.99 | 19.05 | 17.57 | 17.68 | 258,147 | -1.37(-7.19%) |
Sep 12, 2008 | 19.02 | 19.27 | 18.85 | 19.05 | 324,541 | -0.09(-0.47%) |
Sep 11, 2008 | 19.02 | 19.42 | 18.68 | 19.14 | 411,103 | -0.30(-1.54%) |
Sep 10, 2008 | 19.32 | 19.80 | 18.61 | 19.44 | 222,825 | +0.40(+2.10%) |
Sep 09, 2008 | 20.19 | 21.26 | 19.04 | 19.04 | 396,015 | -1.24(-6.11%) |
Sep 08, 2008 | 20.04 | 20.31 | 18.61 | 20.28 | 286,766 | +1.17(+6.12%) |
Sep 05, 2008 | 19.93 | 19.97 | 18.90 | 19.11 | 305,750 | -0.72(-3.63%) |
Sep 04, 2008 | 21.26 | 21.35 | 19.83 | 19.83 | 266,396 | -1.63(-7.60%) |
Sep 03, 2008 | 20.55 | 21.67 | 20.38 | 21.46 | 217,610 | +0.89(+4.33%) |
Sep 02, 2008 | 21.10 | 21.56 | 20.08 | 20.57 | 152,875 | -0.57(-2.70%) |
Aug 29, 2008 | 20.84 | 21.18 | 20.28 | 21.14 | 160,072 | +0.15(+0.71%) |
Aug 28, 2008 | 20.05 | 20.99 | 19.95 | 20.99 | 169,992 | +0.67(+3.30%) |
Aug 27, 2008 | 19.08 | 20.60 | 18.68 | 20.32 | 209,334 | +1.28(+6.72%) |
Aug 26, 2008 | 19.58 | 20.17 | 18.69 | 19.04 | 139,690 | -0.22(-1.14%) |
Aug 25, 2008 | 20.03 | 20.05 | 18.56 | 19.26 | 239,074 | -1.09(-5.36%) |
Aug 22, 2008 | 18.04 | 20.48 | 18.04 | 20.35 | 157,957 | +2.32(+12.87%) |
Aug 21, 2008 | 18.79 | 19.45 | 17.70 | 18.03 | 265,220 | -0.91(-4.80%) |
Aug 20, 2008 | 20.42 | 20.42 | 18.15 | 18.94 | 231,022 | -0.47(-2.42%) |
Aug 19, 2008 | 20.00 | 20.20 | 19.26 | 19.41 | 191,856 | -0.79(-3.91%) |
Aug 18, 2008 | 20.60 | 21.25 | 19.82 | 20.20 | 204,242 | -0.15(-0.74%) |
Aug 15, 2008 | 21.05 | 21.40 | 20.07 | 20.35 | 214,073 | -0.41(-1.97%) |
Aug 14, 2008 | 20.21 | 20.82 | 19.98 | 20.76 | 183,770 | +0.10(+0.48%) |
Aug 13, 2008 | 20.26 | 21.08 | 20.26 | 20.66 | 241,986 | +0.51(+2.53%) |
Aug 12, 2008 | 20.20 | 20.79 | 19.63 | 20.15 | 185,727 | +0.02(+0.10%) |
Aug 11, 2008 | 19.78 | 20.78 | 19.33 | 20.13 | 296,411 | +0.36(+1.82%) |
Aug 08, 2008 | 19.83 | 20.33 | 19.06 | 19.77 | 146,411 | +0.00(+0.00%) |
Aug 07, 2008 | 20.26 | 20.36 | 19.27 | 19.77 | 205,813 | -0.82(-3.98%) |
Aug 06, 2008 | 19.86 | 20.61 | 19.37 | 20.59 | 244,412 | +0.70(+3.52%) |
Aug 05, 2008 | 19.08 | 20.00 | 18.45 | 19.89 | 202,307 | +1.06(+5.63%) |
Aug 04, 2008 | 18.49 | 19.05 | 17.84 | 18.83 | 275,222 | +0.37(+2.00%) |
Aug 01, 2008 | 17.81 | 18.69 | 17.33 | 18.46 | 169,093 | +0.70(+3.94%) |
Jul 31, 2008 | 17.38 | 18.00 | 17.38 | 17.76 | 129,176 | +0.04(+0.23%) |
Jul 30, 2008 | 17.90 | 17.97 | 17.13 | 17.72 | 341,380 | -0.18(-1.01%) |
Jul 29, 2008 | 17.90 | 18.07 | 17.12 | 17.90 | 169,809 | +0.91(+5.36%) |
Jul 28, 2008 | 17.34 | 18.24 | 16.66 | 16.99 | 376,866 | -0.57(-3.25%) |
Jul 25, 2008 | 18.50 | 18.68 | 17.55 | 17.56 | 303,777 | -0.64(-3.52%) |
Jul 24, 2008 | 17.57 | 18.50 | 17.45 | 18.20 | 364,528 | +0.75(+4.30%) |
Jul 23, 2008 | 16.57 | 17.60 | 16.12 | 17.45 | 496,919 | +0.71(+4.24%) |
Jul 22, 2008 | 15.21 | 16.80 | 14.81 | 16.74 | 874,397 | +0.87(+5.48%) |
Jul 21, 2008 | 16.40 | 16.72 | 13.64 | 15.87 | 2,456,846 | -0.44(-2.70%) |
Jul 18, 2008 | 26.02 | 26.02 | 16.05 | 16.31 | 4,453,831 | -11.39(-41.12%) |
Jul 17, 2008 | 26.75 | 29.59 | 26.75 | 27.70 | 907,100 | +1.33(+5.04%) |
Jul 16, 2008 | 23.55 | 26.74 | 22.58 | 26.37 | 432,351 | +2.82(+11.97%) |
Jul 15, 2008 | 22.70 | 25.55 | 22.24 | 23.55 | 444,161 | +0.51(+2.21%) |
Jul 14, 2008 | 23.74 | 24.00 | 22.03 | 23.04 | 421,676 | -0.46(-1.96%) |
Jul 11, 2008 | 22.76 | 23.79 | 22.26 | 23.50 | 332,250 | +0.22(+0.95%) |
Jul 10, 2008 | 22.73 | 24.16 | 22.50 | 23.28 | 424,488 | -0.28(-1.19%) |
Jul 09, 2008 | 24.92 | 25.70 | 23.52 | 23.56 | 413,827 | -1.45(-5.80%) |
Jul 08, 2008 | 23.17 | 25.01 | 22.59 | 25.01 | 388,875 | +1.70(+7.29%) |
Jul 07, 2008 | 23.15 | 24.29 | 22.61 | 23.31 | 384,842 | +0.34(+1.48%) |
Jul 04, 2008 | 24.20 | 24.20 | 22.72 | 22.97 | 306,439 | +0.00(+0.00%) |
Jul 03, 2008 | 24.20 | 24.20 | 22.72 | 22.97 | 306,439 | -1.26(-5.20%) |
Jul 02, 2008 | 26.32 | 26.36 | 23.64 | 24.23 | 363,266 | -2.15(-8.15%) |