Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.37 | 17.89 | 17.13 | 17.71 | 110,877 | +0.83(+4.92%) |
Sep 29, 2008 | 19.02 | 19.16 | 16.72 | 16.88 | 271,471 | -2.76(-14.05%) |
Sep 26, 2008 | 19.82 | 19.82 | 19.46 | 19.64 | 0 | -0.84(-4.09%) |
Sep 25, 2008 | 19.52 | 20.48 | 19.52 | 20.48 | 90,932 | +0.91(+4.66%) |
Sep 24, 2008 | 19.46 | 19.62 | 19.42 | 19.57 | 98,478 | +0.38(+1.96%) |
Sep 23, 2008 | 19.51 | 19.60 | 18.90 | 19.19 | 224,341 | -0.32(-1.63%) |
Sep 22, 2008 | 20.06 | 20.06 | 19.36 | 19.51 | 158,908 | -0.47(-2.37%) |
Sep 19, 2008 | 19.34 | 20.63 | 18.83 | 19.98 | 0 | +2.52(+14.45%) |
Sep 18, 2008 | 15.84 | 17.46 | 15.84 | 17.46 | 271,516 | +1.50(+9.40%) |
Sep 17, 2008 | 16.74 | 16.74 | 15.95 | 15.96 | 414,047 | -1.83(-10.29%) |
Sep 16, 2008 | 17.60 | 17.89 | 17.16 | 17.79 | 418,610 | -1.17(-6.17%) |
Sep 15, 2008 | 19.31 | 19.76 | 18.76 | 18.96 | 232,363 | -1.65(-8.00%) |
Sep 12, 2008 | 20.11 | 20.78 | 20.08 | 20.61 | 0 | +0.76(+3.84%) |
Sep 11, 2008 | 19.39 | 19.92 | 19.39 | 19.84 | 288,245 | -0.47(-2.33%) |
Sep 10, 2008 | 19.60 | 20.38 | 19.47 | 20.32 | 275,108 | +0.72(+3.68%) |
Sep 09, 2008 | 21.18 | 21.30 | 19.19 | 19.60 | 443,089 | -2.18(-10.02%) |
Sep 08, 2008 | 22.51 | 22.51 | 21.37 | 21.78 | 249,676 | -0.39(-1.77%) |
Sep 05, 2008 | 22.00 | 22.22 | 21.73 | 22.17 | 0 | +0.01(+0.03%) |
Sep 04, 2008 | 23.02 | 23.02 | 22.08 | 22.16 | 237,278 | -1.07(-4.62%) |
Sep 03, 2008 | 23.41 | 23.57 | 23.20 | 23.24 | 177,889 | -0.69(-2.87%) |
Sep 02, 2008 | 23.79 | 24.09 | 23.77 | 23.92 | 156,127 | +0.18(+0.75%) |
Aug 29, 2008 | 23.77 | 23.79 | 23.55 | 23.75 | 0 | +0.16(+0.69%) |
Aug 28, 2008 | 23.58 | 23.79 | 23.53 | 23.58 | 192,733 | +0.42(+1.82%) |
Aug 27, 2008 | 22.83 | 23.23 | 22.42 | 23.16 | 237,715 | -0.01(-0.03%) |
Aug 26, 2008 | 23.10 | 23.32 | 23.00 | 23.17 | 165,715 | -0.40(-1.69%) |
Aug 25, 2008 | 23.80 | 23.80 | 23.32 | 23.57 | 131,444 | -0.52(-2.16%) |
Aug 22, 2008 | 24.35 | 24.53 | 23.95 | 24.09 | 0 | -0.18(-0.74%) |
Aug 21, 2008 | 23.94 | 24.27 | 23.70 | 24.27 | 127,899 | +0.36(+1.52%) |
Aug 20, 2008 | 23.50 | 23.90 | 23.50 | 23.90 | 195,800 | +0.46(+1.94%) |
Aug 19, 2008 | 24.06 | 24.06 | 23.24 | 23.45 | 253,302 | -0.99(-4.04%) |
Aug 18, 2008 | 24.65 | 24.68 | 24.39 | 24.43 | 108,826 | -0.53(-2.10%) |
Aug 15, 2008 | 24.92 | 25.11 | 24.82 | 24.96 | 0 | +0.08(+0.32%) |
Aug 14, 2008 | 25.14 | 25.27 | 24.82 | 24.88 | 115,943 | -0.27(-1.06%) |
Aug 13, 2008 | 25.15 | 25.40 | 24.86 | 25.14 | 111,522 | -0.02(-0.09%) |
Aug 12, 2008 | 25.32 | 25.57 | 25.05 | 25.17 | 206,897 | +0.44(+1.77%) |
Aug 11, 2008 | 25.11 | 25.41 | 24.69 | 24.73 | 265,125 | -0.38(-1.52%) |
Aug 08, 2008 | 25.12 | 25.25 | 24.89 | 25.11 | 190,034 | -0.99(-3.78%) |
Aug 07, 2008 | 26.33 | 26.49 | 25.99 | 26.09 | 121,331 | -0.08(-0.31%) |
Aug 06, 2008 | 26.20 | 26.44 | 26.08 | 26.18 | 217,642 | -0.05(-0.20%) |
Aug 05, 2008 | 26.68 | 26.68 | 26.06 | 26.23 | 220,856 | -0.67(-2.49%) |
Aug 04, 2008 | 27.42 | 27.48 | 26.85 | 26.90 | 164,942 | -0.76(-2.73%) |
Aug 01, 2008 | 27.78 | 27.85 | 27.37 | 27.65 | 267,552 | -0.50(-1.76%) |
Jul 31, 2008 | 27.25 | 28.15 | 27.24 | 28.15 | 166,619 | +0.96(+3.52%) |
Jul 30, 2008 | 26.48 | 27.26 | 26.48 | 27.19 | 205,655 | +1.02(+3.90%) |
Jul 29, 2008 | 26.17 | 26.23 | 25.66 | 26.17 | 109,943 | +0.51(+2.00%) |
Jul 28, 2008 | 26.55 | 26.55 | 25.34 | 25.66 | 166,396 | -1.13(-4.20%) |
Jul 25, 2008 | 26.58 | 26.94 | 26.07 | 26.78 | 120,307 | -0.23(-0.85%) |
Jul 24, 2008 | 28.00 | 28.02 | 27.01 | 27.01 | 127,528 | -1.18(-4.18%) |
Jul 23, 2008 | 28.37 | 28.50 | 28.08 | 28.19 | 38,940 | -0.05(-0.16%) |
Jul 22, 2008 | 28.22 | 28.33 | 28.03 | 28.24 | 50,598 | -0.06(-0.22%) |
Jul 21, 2008 | 28.36 | 28.45 | 28.22 | 28.30 | 92,481 | +0.23(+0.80%) |
Jul 18, 2008 | 28.28 | 28.28 | 27.97 | 28.07 | 42,200 | -0.21(-0.73%) |
Jul 17, 2008 | 28.46 | 28.57 | 28.21 | 28.28 | 45,002 | +0.07(+0.27%) |
Jul 16, 2008 | 27.95 | 28.28 | 27.87 | 28.21 | 106,257 | +0.11(+0.39%) |
Jul 15, 2008 | 28.68 | 28.68 | 27.77 | 28.10 | 152,877 | -0.69(-2.41%) |
Jul 14, 2008 | 29.34 | 29.51 | 28.79 | 28.79 | 104,531 | -0.22(-0.76%) |
Jul 11, 2008 | 28.89 | 29.29 | 28.89 | 29.01 | 42,538 | -0.64(-2.16%) |
Jul 10, 2008 | 29.74 | 29.74 | 29.22 | 29.65 | 48,794 | +0.49(+1.68%) |
Jul 09, 2008 | 29.27 | 29.52 | 29.09 | 29.16 | 105,581 | -0.12(-0.39%) |
Jul 08, 2008 | 29.35 | 29.35 | 28.63 | 29.28 | 195,563 | +0.00(+0.00%) |
Jul 07, 2008 | 29.66 | 29.66 | 29.10 | 29.28 | 134,815 | -0.38(-1.28%) |
Jul 04, 2008 | 30.01 | 30.07 | 29.53 | 29.66 | 52,387 | +0.00(+0.00%) |
Jul 03, 2008 | 30.01 | 30.07 | 29.53 | 29.66 | 52,387 | -0.22(-0.73%) |
Jul 02, 2008 | 29.83 | 29.99 | 29.67 | 29.88 | 109,133 | +0.08(+0.27%) |