Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 20.14 | 21.08 | 19.86 | 20.67 | 211,047 | +0.59(+2.92%) |
Sep 29, 2008 | 21.33 | 21.35 | 19.85 | 20.08 | 116,062 | -1.42(-6.60%) |
Sep 26, 2008 | 20.93 | 21.83 | 20.86 | 21.50 | 0 | +0.30(+1.42%) |
Sep 25, 2008 | 21.47 | 21.98 | 20.92 | 21.20 | 99,664 | -0.14(-0.66%) |
Sep 24, 2008 | 22.19 | 22.40 | 21.21 | 21.34 | 82,876 | -1.14(-5.07%) |
Sep 23, 2008 | 21.93 | 22.89 | 20.65 | 22.48 | 409,797 | +0.21(+0.96%) |
Sep 22, 2008 | 23.77 | 23.77 | 21.45 | 22.27 | 190,666 | -1.17(-4.98%) |
Sep 19, 2008 | 28.41 | 28.41 | 18.83 | 23.43 | 0 | +2.69(+12.95%) |
Sep 18, 2008 | 20.17 | 21.03 | 19.69 | 20.75 | 490,347 | +0.85(+4.25%) |
Sep 17, 2008 | 20.67 | 20.67 | 19.89 | 19.90 | 402,124 | -0.88(-4.23%) |
Sep 16, 2008 | 20.37 | 21.59 | 20.19 | 20.78 | 394,164 | -0.07(-0.32%) |
Sep 15, 2008 | 21.46 | 21.46 | 20.76 | 20.85 | 165,984 | -0.82(-3.78%) |
Sep 12, 2008 | 21.57 | 21.67 | 21.13 | 21.67 | 175,558 | -0.04(-0.18%) |
Sep 11, 2008 | 21.57 | 21.71 | 21.09 | 21.71 | 409,284 | +0.05(+0.22%) |
Sep 10, 2008 | 21.56 | 21.99 | 21.27 | 21.66 | 308,067 | -0.03(-0.15%) |
Sep 09, 2008 | 21.60 | 22.21 | 21.50 | 21.69 | 310,596 | +0.14(+0.65%) |
Sep 08, 2008 | 21.90 | 22.17 | 21.41 | 21.55 | 211,792 | +0.12(+0.56%) |
Sep 05, 2008 | 21.70 | 21.70 | 21.02 | 21.43 | 0 | -0.27(-1.23%) |
Sep 04, 2008 | 22.23 | 22.35 | 21.35 | 21.70 | 365,278 | -0.49(-2.19%) |
Sep 03, 2008 | 21.41 | 22.36 | 21.35 | 22.19 | 622,285 | +0.73(+3.42%) |
Sep 02, 2008 | 21.15 | 21.84 | 21.15 | 21.45 | 269,814 | +0.47(+2.26%) |
Aug 29, 2008 | 21.03 | 21.24 | 20.93 | 20.98 | 135,586 | -0.04(-0.19%) |
Aug 28, 2008 | 20.79 | 21.10 | 20.49 | 21.02 | 153,378 | +0.19(+0.93%) |
Aug 27, 2008 | 20.90 | 20.99 | 20.51 | 20.83 | 173,995 | -0.11(-0.54%) |
Aug 26, 2008 | 20.70 | 21.20 | 20.55 | 20.94 | 149,313 | +0.21(+1.00%) |
Aug 25, 2008 | 21.35 | 21.35 | 20.47 | 20.73 | 232,243 | -0.54(-2.54%) |
Aug 22, 2008 | 21.23 | 21.43 | 21.01 | 21.27 | 214,578 | +0.09(+0.44%) |
Aug 21, 2008 | 20.71 | 21.71 | 20.71 | 21.18 | 298,960 | +0.48(+2.32%) |
Aug 20, 2008 | 20.90 | 21.18 | 20.63 | 20.70 | 180,636 | -0.20(-0.96%) |
Aug 19, 2008 | 21.07 | 21.20 | 20.61 | 20.90 | 155,893 | -0.31(-1.45%) |
Aug 18, 2008 | 21.27 | 21.61 | 21.13 | 21.21 | 202,473 | -0.11(-0.53%) |
Aug 15, 2008 | 21.54 | 21.95 | 21.19 | 21.32 | 0 | -0.15(-0.68%) |
Aug 14, 2008 | 21.65 | 21.81 | 21.37 | 21.47 | 303,504 | -0.26(-1.20%) |
Aug 13, 2008 | 20.95 | 21.86 | 20.95 | 21.73 | 623,859 | +0.59(+2.81%) |
Aug 12, 2008 | 21.34 | 21.42 | 20.91 | 21.13 | 477,778 | -0.19(-0.88%) |
Aug 11, 2008 | 21.29 | 21.51 | 21.10 | 21.32 | 385,512 | +0.07(+0.34%) |
Aug 08, 2008 | 20.94 | 21.47 | 20.94 | 21.25 | 352,276 | +0.29(+1.40%) |
Aug 07, 2008 | 21.04 | 21.39 | 20.88 | 20.95 | 445,854 | -0.01(-0.03%) |
Aug 06, 2008 | 20.87 | 21.19 | 20.67 | 20.96 | 226,375 | +0.04(+0.19%) |
Aug 05, 2008 | 20.08 | 21.02 | 20.08 | 20.92 | 538,998 | +0.92(+4.60%) |
Aug 04, 2008 | 20.14 | 20.25 | 19.93 | 20.00 | 400,891 | -0.13(-0.66%) |
Aug 01, 2008 | 19.81 | 20.26 | 19.79 | 20.13 | 380,926 | +0.24(+1.21%) |
Jul 31, 2008 | 19.57 | 20.16 | 19.55 | 19.89 | 266,659 | +0.21(+1.08%) |
Jul 30, 2008 | 19.88 | 20.67 | 19.46 | 19.68 | 351,354 | -0.28(-1.40%) |
Jul 29, 2008 | 19.96 | 20.00 | 19.52 | 19.96 | 259,044 | +0.26(+1.32%) |
Jul 28, 2008 | 19.99 | 20.67 | 19.52 | 19.70 | 328,227 | -0.27(-1.37%) |
Jul 25, 2008 | 19.90 | 20.12 | 19.82 | 19.97 | 585,591 | +0.00(+0.00%) |
Jul 24, 2008 | 19.60 | 20.38 | 18.70 | 19.97 | 1,276,273 | +1.19(+6.32%) |
Jul 23, 2008 | 17.77 | 18.95 | 17.75 | 18.79 | 1,271,830 | +1.11(+6.30%) |
Jul 22, 2008 | 17.17 | 17.84 | 17.16 | 17.67 | 716,398 | +0.57(+3.31%) |
Jul 21, 2008 | 17.26 | 17.35 | 16.93 | 17.11 | 360,298 | -0.02(-0.12%) |
Jul 18, 2008 | 17.15 | 17.39 | 17.03 | 17.13 | 221,685 | -0.02(-0.12%) |
Jul 17, 2008 | 17.05 | 17.35 | 16.83 | 17.15 | 377,626 | +0.23(+1.38%) |
Jul 16, 2008 | 16.61 | 16.94 | 16.53 | 16.91 | 226,602 | +0.19(+1.16%) |
Jul 15, 2008 | 16.67 | 17.06 | 16.33 | 16.72 | 315,226 | -0.13(-0.79%) |
Jul 14, 2008 | 17.09 | 17.18 | 16.53 | 16.85 | 170,910 | -0.06(-0.35%) |
Jul 11, 2008 | 16.47 | 16.97 | 16.28 | 16.91 | 294,367 | +0.36(+2.17%) |
Jul 10, 2008 | 16.05 | 16.57 | 16.05 | 16.55 | 263,359 | +0.04(+0.24%) |
Jul 09, 2008 | 16.89 | 16.93 | 16.27 | 16.51 | 289,797 | -0.16(-0.96%) |
Jul 08, 2008 | 16.41 | 16.71 | 16.13 | 16.67 | 605,896 | +0.19(+1.13%) |
Jul 07, 2008 | 16.56 | 16.78 | 16.29 | 16.49 | 203,319 | +0.07(+0.41%) |
Jul 04, 2008 | 16.58 | 16.65 | 16.16 | 16.42 | 257,338 | +0.00(+0.00%) |
Jul 03, 2008 | 16.58 | 16.65 | 16.16 | 16.42 | 257,338 | -0.19(-1.12%) |
Jul 02, 2008 | 16.76 | 16.90 | 16.45 | 16.61 | 303,612 | +0.15(+0.93%) |