Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.28 | 17.88 | 16.66 | 17.66 | 972,572 | +1.02(+6.14%) |
Sep 29, 2008 | 17.47 | 17.47 | 15.82 | 16.64 | 1,631,624 | -1.00(-5.69%) |
Sep 26, 2008 | 17.72 | 18.30 | 16.97 | 17.64 | 0 | -0.33(-1.84%) |
Sep 25, 2008 | 17.92 | 18.08 | 17.62 | 17.97 | 528,264 | +0.06(+0.35%) |
Sep 24, 2008 | 18.37 | 18.65 | 17.75 | 17.91 | 1,032,651 | -0.41(-2.25%) |
Sep 23, 2008 | 18.05 | 18.80 | 17.83 | 18.32 | 715,794 | +0.06(+0.34%) |
Sep 22, 2008 | 19.71 | 19.71 | 18.19 | 18.26 | 1,211,255 | -1.06(-5.47%) |
Sep 19, 2008 | 19.54 | 19.71 | 18.82 | 19.32 | 0 | +0.99(+5.43%) |
Sep 18, 2008 | 16.59 | 18.52 | 16.16 | 18.32 | 1,528,191 | +1.93(+11.75%) |
Sep 17, 2008 | 17.19 | 17.29 | 16.40 | 16.40 | 988,511 | -1.01(-5.82%) |
Sep 16, 2008 | 16.68 | 17.41 | 15.59 | 17.41 | 2,368,417 | +0.45(+2.64%) |
Sep 15, 2008 | 19.86 | 20.13 | 16.65 | 16.96 | 2,073,940 | -3.45(-16.90%) |
Sep 12, 2008 | 20.60 | 20.68 | 20.15 | 20.41 | 709,715 | -0.32(-1.56%) |
Sep 11, 2008 | 20.78 | 21.42 | 20.38 | 20.73 | 702,062 | -0.48(-2.28%) |
Sep 10, 2008 | 20.75 | 21.51 | 20.64 | 21.22 | 859,486 | +0.31(+1.50%) |
Sep 09, 2008 | 22.84 | 23.06 | 20.83 | 20.90 | 870,541 | -1.93(-8.44%) |
Sep 08, 2008 | 23.47 | 24.03 | 22.69 | 22.83 | 714,292 | -0.17(-0.74%) |
Sep 05, 2008 | 22.02 | 23.21 | 21.97 | 23.00 | 0 | +0.81(+3.63%) |
Sep 04, 2008 | 23.75 | 23.90 | 21.70 | 22.20 | 1,750,091 | -1.66(-6.95%) |
Sep 03, 2008 | 24.53 | 24.53 | 22.99 | 23.85 | 848,806 | -0.76(-3.09%) |
Sep 02, 2008 | 25.29 | 25.77 | 24.26 | 24.61 | 507,292 | -0.58(-2.31%) |
Aug 29, 2008 | 25.81 | 25.86 | 25.00 | 25.20 | 418,896 | -0.68(-2.63%) |
Aug 28, 2008 | 25.84 | 25.99 | 25.63 | 25.88 | 335,060 | +0.20(+0.77%) |
Aug 27, 2008 | 25.24 | 25.72 | 25.05 | 25.68 | 390,337 | +0.40(+1.60%) |
Aug 26, 2008 | 25.60 | 26.09 | 25.00 | 25.28 | 336,693 | -0.34(-1.33%) |
Aug 25, 2008 | 26.38 | 26.50 | 25.03 | 25.62 | 532,215 | -0.77(-2.92%) |
Aug 22, 2008 | 26.37 | 26.74 | 26.13 | 26.39 | 389,108 | +0.03(+0.10%) |
Aug 21, 2008 | 26.73 | 26.87 | 26.22 | 26.36 | 513,571 | -0.37(-1.37%) |
Aug 20, 2008 | 26.47 | 26.90 | 25.93 | 26.73 | 706,722 | +0.48(+1.84%) |
Aug 19, 2008 | 26.08 | 26.66 | 25.98 | 26.25 | 563,018 | -0.05(-0.20%) |
Aug 18, 2008 | 28.32 | 28.32 | 25.84 | 26.30 | 951,133 | -1.48(-5.32%) |
Aug 15, 2008 | 27.78 | 27.85 | 27.52 | 27.78 | 0 | +0.15(+0.55%) |
Aug 14, 2008 | 27.47 | 27.78 | 26.74 | 27.62 | 1,515,705 | +0.15(+0.55%) |
Aug 13, 2008 | 25.99 | 27.73 | 25.72 | 27.47 | 2,124,113 | +1.42(+5.47%) |
Aug 12, 2008 | 25.06 | 26.12 | 24.61 | 26.05 | 1,583,514 | +0.92(+3.67%) |
Aug 11, 2008 | 23.39 | 25.35 | 23.39 | 25.12 | 1,306,931 | +1.76(+7.52%) |
Aug 08, 2008 | 24.47 | 24.47 | 23.23 | 23.37 | 1,355,208 | -0.58(-2.43%) |
Aug 07, 2008 | 25.33 | 25.90 | 23.91 | 23.95 | 2,490,851 | -1.34(-5.31%) |
Aug 06, 2008 | 28.68 | 29.04 | 24.02 | 25.30 | 4,807,806 | -4.10(-13.96%) |
Aug 05, 2008 | 28.31 | 29.78 | 28.31 | 29.40 | 1,076,989 | +1.01(+3.57%) |
Aug 04, 2008 | 28.59 | 29.20 | 28.10 | 28.39 | 660,115 | -0.21(-0.72%) |
Aug 01, 2008 | 29.33 | 29.36 | 28.38 | 28.59 | 464,625 | -0.33(-1.15%) |
Jul 31, 2008 | 29.43 | 30.21 | 28.67 | 28.92 | 582,756 | -0.62(-2.09%) |
Jul 30, 2008 | 29.00 | 30.02 | 28.72 | 29.54 | 857,664 | +0.82(+2.87%) |
Jul 29, 2008 | 28.72 | 29.26 | 28.09 | 28.72 | 579,178 | +0.30(+1.04%) |
Jul 28, 2008 | 29.03 | 29.10 | 28.24 | 28.42 | 631,058 | -0.59(-2.04%) |
Jul 25, 2008 | 28.00 | 29.33 | 27.92 | 29.01 | 748,564 | +0.99(+3.55%) |
Jul 24, 2008 | 28.95 | 28.95 | 27.31 | 28.02 | 1,070,799 | -1.09(-3.76%) |
Jul 23, 2008 | 30.23 | 30.49 | 28.83 | 29.11 | 755,240 | -1.03(-3.42%) |
Jul 22, 2008 | 28.99 | 30.23 | 28.68 | 30.14 | 1,013,483 | +0.95(+3.25%) |
Jul 21, 2008 | 29.91 | 30.26 | 27.91 | 29.19 | 769,745 | -0.39(-1.33%) |
Jul 18, 2008 | 29.09 | 29.78 | 28.80 | 29.59 | 599,424 | +0.54(+1.85%) |
Jul 17, 2008 | 30.04 | 30.68 | 28.72 | 29.05 | 1,126,904 | -0.78(-2.61%) |
Jul 16, 2008 | 29.02 | 30.21 | 28.87 | 29.83 | 620,153 | +0.62(+2.12%) |
Jul 15, 2008 | 30.51 | 30.51 | 28.85 | 29.21 | 1,354,236 | -1.41(-4.59%) |
Jul 14, 2008 | 28.97 | 30.99 | 28.50 | 30.62 | 1,373,165 | +1.79(+6.22%) |
Jul 11, 2008 | 29.03 | 29.39 | 27.83 | 28.83 | 820,155 | -0.42(-1.44%) |
Jul 10, 2008 | 28.67 | 29.35 | 28.14 | 29.25 | 523,791 | +0.66(+2.32%) |
Jul 09, 2008 | 28.77 | 29.72 | 28.44 | 28.58 | 519,973 | -0.13(-0.44%) |
Jul 08, 2008 | 29.10 | 29.16 | 27.71 | 28.71 | 1,122,253 | -0.47(-1.60%) |
Jul 07, 2008 | 28.52 | 29.61 | 28.29 | 29.18 | 993,753 | +0.96(+3.40%) |
Jul 04, 2008 | 28.66 | 29.12 | 27.19 | 28.22 | 794,209 | +0.00(+0.00%) |
Jul 03, 2008 | 28.66 | 29.12 | 27.19 | 28.22 | 794,209 | -0.67(-2.33%) |
Jul 02, 2008 | 30.01 | 30.01 | 28.32 | 28.89 | 1,009,640 | -0.75(-2.54%) |