Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.97 | 14.47 | 12.96 | 14.00 | 1,724,691 | +1.27(+9.96%) |
Sep 29, 2008 | 15.11 | 15.66 | 12.62 | 12.73 | 1,181,790 | -2.75(-17.76%) |
Sep 26, 2008 | 15.35 | 15.60 | 14.77 | 15.48 | 0 | -0.16(-1.01%) |
Sep 25, 2008 | 14.94 | 16.23 | 14.62 | 15.64 | 1,073,257 | +0.77(+5.17%) |
Sep 24, 2008 | 14.99 | 15.51 | 14.37 | 14.87 | 1,040,519 | +0.15(+1.01%) |
Sep 23, 2008 | 15.67 | 15.79 | 14.54 | 14.73 | 928,085 | -0.94(-6.03%) |
Sep 22, 2008 | 17.05 | 17.24 | 15.56 | 15.67 | 1,200,473 | -1.42(-8.29%) |
Sep 19, 2008 | 15.16 | 18.52 | 14.95 | 17.09 | 0 | +3.38(+24.66%) |
Sep 18, 2008 | 13.62 | 14.49 | 11.95 | 13.71 | 3,706,868 | +0.35(+2.64%) |
Sep 17, 2008 | 15.12 | 15.76 | 13.34 | 13.35 | 1,701,786 | -2.12(-13.70%) |
Sep 16, 2008 | 15.84 | 16.52 | 15.32 | 15.48 | 1,757,489 | -0.68(-4.19%) |
Sep 15, 2008 | 18.11 | 18.32 | 16.05 | 16.15 | 1,144,187 | -2.57(-13.75%) |
Sep 12, 2008 | 18.30 | 18.73 | 17.78 | 18.73 | 639,391 | +0.20(+1.10%) |
Sep 11, 2008 | 17.98 | 18.75 | 17.75 | 18.52 | 844,313 | +0.05(+0.25%) |
Sep 10, 2008 | 18.88 | 19.17 | 17.45 | 18.48 | 1,532,711 | -0.21(-1.14%) |
Sep 09, 2008 | 21.06 | 21.12 | 18.57 | 18.69 | 1,758,234 | -2.48(-11.72%) |
Sep 08, 2008 | 22.96 | 22.96 | 20.89 | 21.17 | 1,016,671 | -1.06(-4.75%) |
Sep 05, 2008 | 22.27 | 22.50 | 21.44 | 22.23 | 0 | -0.16(-0.70%) |
Sep 04, 2008 | 23.74 | 24.10 | 22.38 | 22.38 | 1,064,369 | -1.51(-6.32%) |
Sep 03, 2008 | 23.99 | 24.15 | 23.70 | 23.89 | 769,512 | -0.14(-0.58%) |
Sep 02, 2008 | 24.42 | 24.75 | 23.77 | 24.03 | 835,627 | -0.31(-1.29%) |
Aug 29, 2008 | 24.41 | 24.41 | 23.88 | 24.35 | 0 | -0.09(-0.38%) |
Aug 28, 2008 | 23.89 | 24.64 | 23.82 | 24.44 | 465,609 | +0.49(+2.05%) |
Aug 27, 2008 | 23.76 | 24.07 | 23.70 | 23.95 | 498,617 | +0.25(+1.06%) |
Aug 26, 2008 | 23.75 | 23.86 | 23.47 | 23.70 | 336,161 | -0.01(-0.04%) |
Aug 25, 2008 | 24.15 | 24.26 | 23.53 | 23.71 | 496,811 | -0.55(-2.25%) |
Aug 22, 2008 | 24.26 | 24.53 | 24.12 | 24.25 | 0 | +0.06(+0.23%) |
Aug 21, 2008 | 24.06 | 24.33 | 23.96 | 24.20 | 301,504 | +0.06(+0.23%) |
Aug 20, 2008 | 24.19 | 24.47 | 23.85 | 24.14 | 522,936 | +0.08(+0.35%) |
Aug 19, 2008 | 24.60 | 24.98 | 23.69 | 24.06 | 445,171 | -0.48(-1.96%) |
Aug 18, 2008 | 24.72 | 24.85 | 24.22 | 24.54 | 553,316 | -0.01(-0.04%) |
Aug 15, 2008 | 24.67 | 25.22 | 24.13 | 24.55 | 0 | +0.01(+0.04%) |
Aug 14, 2008 | 24.55 | 24.80 | 24.26 | 24.54 | 486,895 | -0.06(-0.23%) |
Aug 13, 2008 | 24.39 | 24.66 | 24.08 | 24.60 | 785,523 | +0.21(+0.87%) |
Aug 12, 2008 | 24.85 | 24.85 | 24.25 | 24.38 | 511,483 | -0.39(-1.57%) |
Aug 11, 2008 | 24.21 | 24.87 | 23.75 | 24.77 | 630,759 | +0.59(+2.45%) |
Aug 08, 2008 | 23.78 | 24.35 | 23.70 | 24.18 | 471,505 | +0.42(+1.75%) |
Aug 07, 2008 | 24.01 | 24.09 | 23.52 | 23.76 | 325,651 | -0.48(-1.99%) |
Aug 06, 2008 | 23.88 | 24.31 | 23.57 | 24.25 | 399,725 | +0.36(+1.51%) |
Aug 05, 2008 | 23.88 | 24.25 | 23.53 | 23.88 | 789,019 | +0.37(+1.58%) |
Aug 04, 2008 | 24.33 | 24.53 | 23.45 | 23.51 | 667,542 | -0.93(-3.79%) |
Aug 01, 2008 | 23.78 | 24.66 | 23.59 | 24.44 | 800,965 | +0.57(+2.41%) |
Jul 31, 2008 | 22.69 | 24.08 | 22.54 | 23.87 | 1,407,165 | +0.90(+3.91%) |
Jul 30, 2008 | 23.38 | 23.38 | 22.38 | 22.97 | 1,966,173 | +1.19(+5.44%) |
Jul 29, 2008 | 21.78 | 21.86 | 21.21 | 21.78 | 495,182 | +0.55(+2.57%) |
Jul 28, 2008 | 21.73 | 21.92 | 21.23 | 21.24 | 353,767 | -0.53(-2.43%) |
Jul 25, 2008 | 21.83 | 21.91 | 21.46 | 21.76 | 350,808 | +0.22(+1.03%) |
Jul 24, 2008 | 22.19 | 22.47 | 21.46 | 21.54 | 528,680 | -0.61(-2.76%) |
Jul 23, 2008 | 21.79 | 22.34 | 21.74 | 22.15 | 538,190 | +0.41(+1.87%) |
Jul 22, 2008 | 21.18 | 21.76 | 21.05 | 21.74 | 519,072 | +0.56(+2.67%) |
Jul 21, 2008 | 21.67 | 21.75 | 20.82 | 21.18 | 713,732 | -0.37(-1.72%) |
Jul 18, 2008 | 21.49 | 21.86 | 21.28 | 21.55 | 470,974 | -0.03(-0.13%) |
Jul 17, 2008 | 21.04 | 21.62 | 21.02 | 21.58 | 496,824 | +0.67(+3.19%) |
Jul 16, 2008 | 20.66 | 20.93 | 20.25 | 20.91 | 860,400 | +0.30(+1.44%) |
Jul 15, 2008 | 20.05 | 21.13 | 19.84 | 20.62 | 606,766 | +0.26(+1.27%) |
Jul 14, 2008 | 21.00 | 21.40 | 20.36 | 20.36 | 882,375 | -0.52(-2.48%) |
Jul 11, 2008 | 20.62 | 20.92 | 19.93 | 20.87 | 819,952 | -0.14(-0.66%) |
Jul 10, 2008 | 21.51 | 22.25 | 20.68 | 21.01 | 867,263 | -0.13(-0.61%) |
Jul 09, 2008 | 22.05 | 22.45 | 21.09 | 21.14 | 618,366 | -0.94(-4.24%) |
Jul 08, 2008 | 20.29 | 22.16 | 20.16 | 22.08 | 919,764 | +1.82(+8.96%) |
Jul 07, 2008 | 20.85 | 21.31 | 20.13 | 20.26 | 608,917 | -0.48(-2.32%) |
Jul 04, 2008 | 20.78 | 20.95 | 20.13 | 20.74 | 421,182 | +0.00(+0.00%) |
Jul 03, 2008 | 20.78 | 20.95 | 20.13 | 20.74 | 421,182 | +0.16(+0.76%) |
Jul 02, 2008 | 21.79 | 21.92 | 20.47 | 20.59 | 881,303 | -1.20(-5.52%) |