Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.29 | 17.88 | 16.67 | 17.67 | 972,109 | +1.02(+6.14%) |
Sep 29, 2008 | 17.48 | 17.48 | 15.82 | 16.65 | 1,630,847 | -1.00(-5.69%) |
Sep 26, 2008 | 17.73 | 18.31 | 16.98 | 17.65 | 0 | -0.33(-1.84%) |
Sep 25, 2008 | 17.93 | 18.09 | 17.62 | 17.98 | 528,013 | +0.06(+0.35%) |
Sep 24, 2008 | 18.38 | 18.66 | 17.76 | 17.92 | 1,032,160 | -0.41(-2.25%) |
Sep 23, 2008 | 18.05 | 18.81 | 17.84 | 18.33 | 715,454 | +0.06(+0.34%) |
Sep 22, 2008 | 19.72 | 19.72 | 18.20 | 18.27 | 1,210,678 | -1.06(-5.47%) |
Sep 19, 2008 | 19.55 | 19.72 | 18.83 | 19.33 | 0 | +1.00(+5.43%) |
Sep 18, 2008 | 16.59 | 18.53 | 16.16 | 18.33 | 1,527,464 | +1.93(+11.75%) |
Sep 17, 2008 | 17.19 | 17.30 | 16.41 | 16.41 | 988,040 | -1.01(-5.82%) |
Sep 16, 2008 | 16.69 | 17.42 | 15.60 | 17.42 | 2,367,289 | +0.45(+2.64%) |
Sep 15, 2008 | 19.87 | 20.14 | 16.66 | 16.97 | 2,072,953 | -3.45(-16.90%) |
Sep 12, 2008 | 20.61 | 20.69 | 20.16 | 20.42 | 709,378 | -0.32(-1.56%) |
Sep 11, 2008 | 20.79 | 21.43 | 20.39 | 20.74 | 701,728 | -0.48(-2.28%) |
Sep 10, 2008 | 20.76 | 21.52 | 20.65 | 21.23 | 859,077 | +0.31(+1.50%) |
Sep 09, 2008 | 22.86 | 23.08 | 20.84 | 20.91 | 870,126 | -1.93(-8.44%) |
Sep 08, 2008 | 23.48 | 24.04 | 22.70 | 22.84 | 713,952 | -0.17(-0.74%) |
Sep 05, 2008 | 22.03 | 23.22 | 21.98 | 23.01 | 0 | +0.81(+3.63%) |
Sep 04, 2008 | 23.76 | 23.91 | 21.71 | 22.21 | 1,749,258 | -1.66(-6.95%) |
Sep 03, 2008 | 24.55 | 24.55 | 23.00 | 23.86 | 848,402 | -0.76(-3.09%) |
Sep 02, 2008 | 25.30 | 25.78 | 24.28 | 24.63 | 507,050 | -0.58(-2.31%) |
Aug 29, 2008 | 25.82 | 25.87 | 25.01 | 25.21 | 418,697 | -0.68(-2.63%) |
Aug 28, 2008 | 25.85 | 26.00 | 25.64 | 25.89 | 334,900 | +0.20(+0.77%) |
Aug 27, 2008 | 25.25 | 25.73 | 25.07 | 25.69 | 390,152 | +0.40(+1.60%) |
Aug 26, 2008 | 25.61 | 26.11 | 25.01 | 25.29 | 336,532 | -0.34(-1.33%) |
Aug 25, 2008 | 26.39 | 26.52 | 25.04 | 25.63 | 531,961 | -0.77(-2.92%) |
Aug 22, 2008 | 26.38 | 26.75 | 26.14 | 26.40 | 388,922 | +0.03(+0.10%) |
Aug 21, 2008 | 26.74 | 26.89 | 26.23 | 26.37 | 513,326 | -0.37(-1.37%) |
Aug 20, 2008 | 26.48 | 26.91 | 25.94 | 26.74 | 706,386 | +0.48(+1.84%) |
Aug 19, 2008 | 26.10 | 26.67 | 25.99 | 26.26 | 562,750 | -0.05(-0.20%) |
Aug 18, 2008 | 28.34 | 28.34 | 25.85 | 26.31 | 950,680 | -1.48(-5.32%) |
Aug 15, 2008 | 27.79 | 27.86 | 27.53 | 27.79 | 0 | +0.15(+0.55%) |
Aug 14, 2008 | 27.49 | 27.79 | 26.75 | 27.64 | 1,514,983 | +0.15(+0.55%) |
Aug 13, 2008 | 26.00 | 27.75 | 25.73 | 27.49 | 2,123,102 | +1.43(+5.47%) |
Aug 12, 2008 | 25.07 | 26.13 | 24.63 | 26.06 | 1,582,761 | +0.92(+3.67%) |
Aug 11, 2008 | 23.40 | 25.36 | 23.40 | 25.14 | 1,306,309 | +1.76(+7.52%) |
Aug 08, 2008 | 24.48 | 24.48 | 23.25 | 23.38 | 1,354,563 | -0.58(-2.43%) |
Aug 07, 2008 | 25.34 | 25.92 | 23.92 | 23.96 | 2,489,665 | -1.34(-5.31%) |
Aug 06, 2008 | 28.70 | 29.05 | 24.03 | 25.31 | 4,805,517 | -4.11(-13.96%) |
Aug 05, 2008 | 28.33 | 29.79 | 28.33 | 29.41 | 1,076,476 | +1.01(+3.57%) |
Aug 04, 2008 | 28.61 | 29.22 | 28.11 | 28.40 | 659,801 | -0.21(-0.72%) |
Aug 01, 2008 | 29.34 | 29.38 | 28.39 | 28.61 | 464,404 | -0.33(-1.15%) |
Jul 31, 2008 | 29.44 | 30.22 | 28.69 | 28.94 | 582,479 | -0.62(-2.09%) |
Jul 30, 2008 | 29.02 | 30.03 | 28.73 | 29.56 | 857,256 | +0.82(+2.87%) |
Jul 29, 2008 | 28.73 | 29.27 | 28.10 | 28.73 | 578,902 | +0.30(+1.04%) |
Jul 28, 2008 | 29.05 | 29.12 | 28.26 | 28.44 | 630,758 | -0.59(-2.04%) |
Jul 25, 2008 | 28.01 | 29.34 | 27.93 | 29.03 | 748,208 | +1.00(+3.55%) |
Jul 24, 2008 | 28.96 | 28.96 | 27.32 | 28.03 | 1,070,290 | -1.09(-3.76%) |
Jul 23, 2008 | 30.25 | 30.51 | 28.84 | 29.13 | 754,881 | -1.03(-3.42%) |
Jul 22, 2008 | 29.00 | 30.25 | 28.70 | 30.16 | 1,013,000 | +0.95(+3.25%) |
Jul 21, 2008 | 29.92 | 30.27 | 27.93 | 29.21 | 769,379 | -0.39(-1.33%) |
Jul 18, 2008 | 29.11 | 29.80 | 28.81 | 29.60 | 599,138 | +0.54(+1.85%) |
Jul 17, 2008 | 30.06 | 30.70 | 28.73 | 29.06 | 1,126,367 | -0.78(-2.61%) |
Jul 16, 2008 | 29.04 | 30.22 | 28.88 | 29.84 | 619,857 | +0.62(+2.12%) |
Jul 15, 2008 | 30.52 | 30.52 | 28.87 | 29.22 | 1,353,591 | -1.41(-4.59%) |
Jul 14, 2008 | 28.98 | 31.00 | 28.52 | 30.63 | 1,372,511 | +1.79(+6.22%) |
Jul 11, 2008 | 29.05 | 29.40 | 27.84 | 28.84 | 819,764 | -0.42(-1.44%) |
Jul 10, 2008 | 28.69 | 29.36 | 28.15 | 29.26 | 523,542 | +0.66(+2.32%) |
Jul 09, 2008 | 28.79 | 29.74 | 28.45 | 28.60 | 519,726 | -0.13(-0.44%) |
Jul 08, 2008 | 29.12 | 29.17 | 27.72 | 28.72 | 1,121,719 | -0.47(-1.60%) |
Jul 07, 2008 | 28.53 | 29.63 | 28.30 | 29.19 | 993,280 | +0.96(+3.40%) |
Jul 04, 2008 | 28.68 | 29.14 | 27.20 | 28.23 | 793,831 | +0.00(+0.00%) |
Jul 03, 2008 | 28.68 | 29.14 | 27.20 | 28.23 | 793,831 | -0.67(-2.33%) |
Jul 02, 2008 | 30.02 | 30.02 | 28.34 | 28.90 | 1,009,160 | -0.75(-2.54%) |