Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 18.46 | 19.29 | 17.27 | 17.47 | 41,167 | -1.04(-5.64%) |
Sep 29, 2008 | 19.49 | 20.15 | 18.38 | 18.52 | 42,664 | -1.23(-6.21%) |
Sep 26, 2008 | 19.63 | 19.86 | 19.22 | 19.74 | 0 | +0.49(+2.55%) |
Sep 25, 2008 | 19.26 | 19.53 | 19.22 | 19.25 | 24,860 | -0.28(-1.41%) |
Sep 24, 2008 | 19.53 | 19.66 | 19.39 | 19.53 | 25,471 | +0.19(+1.00%) |
Sep 23, 2008 | 19.40 | 19.66 | 19.31 | 19.34 | 18,000 | -0.06(-0.33%) |
Sep 22, 2008 | 18.95 | 19.66 | 18.95 | 19.40 | 30,474 | +0.70(+3.73%) |
Sep 19, 2008 | 17.60 | 19.39 | 17.60 | 18.70 | 0 | +0.63(+3.47%) |
Sep 18, 2008 | 17.61 | 18.11 | 17.05 | 18.08 | 19,665 | +0.86(+4.98%) |
Sep 17, 2008 | 16.78 | 17.44 | 16.78 | 17.22 | 32,953 | +0.09(+0.55%) |
Sep 16, 2008 | 18.30 | 18.30 | 16.50 | 17.12 | 58,472 | -1.59(-8.51%) |
Sep 15, 2008 | 18.22 | 18.72 | 18.22 | 18.72 | 32,357 | +0.03(+0.18%) |
Sep 12, 2008 | 18.43 | 18.68 | 18.23 | 18.68 | 15,633 | +0.20(+1.06%) |
Sep 11, 2008 | 18.57 | 18.76 | 18.31 | 18.49 | 15,088 | -0.47(-2.49%) |
Sep 10, 2008 | 18.98 | 19.01 | 18.15 | 18.96 | 50,201 | -0.05(-0.25%) |
Sep 09, 2008 | 19.67 | 19.80 | 19.01 | 19.01 | 36,786 | -0.81(-4.08%) |
Sep 08, 2008 | 19.39 | 19.94 | 19.29 | 19.81 | 27,318 | +0.26(+1.34%) |
Sep 05, 2008 | 19.91 | 20.16 | 18.37 | 19.55 | 0 | -0.63(-3.11%) |
Sep 04, 2008 | 19.42 | 20.18 | 19.10 | 20.18 | 50,652 | +1.14(+6.01%) |
Sep 03, 2008 | 20.42 | 20.60 | 19.04 | 19.04 | 30,012 | -1.45(-7.08%) |
Sep 02, 2008 | 21.30 | 21.45 | 20.42 | 20.49 | 23,635 | -0.78(-3.68%) |
Aug 29, 2008 | 20.43 | 21.30 | 20.43 | 21.27 | 0 | +0.47(+2.26%) |
Aug 28, 2008 | 20.63 | 20.80 | 20.56 | 20.80 | 12,892 | +0.02(+0.11%) |
Aug 27, 2008 | 20.77 | 20.80 | 20.65 | 20.78 | 9,998 | +0.38(+1.89%) |
Aug 26, 2008 | 20.25 | 20.41 | 19.99 | 20.39 | 27,421 | +0.31(+1.52%) |
Aug 25, 2008 | 20.13 | 20.13 | 19.77 | 20.09 | 9,002 | +0.05(+0.27%) |
Aug 22, 2008 | 20.34 | 20.34 | 19.60 | 20.03 | 0 | -0.19(-0.94%) |
Aug 21, 2008 | 20.14 | 20.54 | 19.97 | 20.22 | 47,473 | +0.26(+1.31%) |
Aug 20, 2008 | 19.64 | 20.24 | 19.51 | 19.96 | 45,966 | +0.20(+0.99%) |
Aug 19, 2008 | 19.25 | 19.78 | 19.25 | 19.77 | 22,876 | +0.17(+0.87%) |
Aug 18, 2008 | 18.88 | 19.60 | 18.88 | 19.60 | 14,734 | +0.30(+1.56%) |
Aug 15, 2008 | 20.01 | 20.25 | 19.09 | 19.29 | 0 | -0.84(-4.16%) |
Aug 14, 2008 | 17.65 | 20.27 | 19.80 | 20.13 | 18,647 | +0.30(+1.52%) |
Aug 13, 2008 | 8.246 | 20.03 | 19.05 | 19.83 | 11,298 | +0.51(+2.62%) |
Aug 12, 2008 | 19.12 | 19.44 | 18.78 | 19.32 | 27,734 | +0.19(+1.00%) |
Aug 11, 2008 | 19.60 | 19.60 | 19.13 | 19.13 | 22,968 | -0.63(-3.17%) |
Aug 08, 2008 | 20.12 | 20.19 | 19.74 | 19.76 | 17,295 | -0.22(-1.09%) |
Aug 07, 2008 | 19.96 | 20.20 | 19.96 | 19.98 | 76,794 | +0.11(+0.55%) |
Aug 06, 2008 | 19.69 | 19.93 | 19.46 | 19.87 | 26,011 | -0.08(-0.41%) |
Aug 05, 2008 | 20.41 | 20.41 | 19.83 | 19.95 | 61,619 | -0.67(-3.23%) |
Aug 04, 2008 | 20.96 | 20.96 | 20.36 | 20.62 | 25,353 | -0.27(-1.30%) |
Aug 01, 2008 | 20.62 | 20.96 | 20.62 | 20.89 | 14,054 | +0.48(+2.33%) |
Jul 31, 2008 | 21.19 | 21.19 | 20.41 | 20.41 | 11,390 | -0.71(-3.35%) |
Jul 30, 2008 | 20.66 | 21.18 | 20.11 | 21.12 | 20,392 | +0.40(+1.92%) |
Jul 29, 2008 | 20.72 | 21.00 | 20.61 | 20.72 | 9,685 | -0.20(-0.98%) |
Jul 28, 2008 | 20.80 | 21.10 | 20.80 | 20.93 | 12,033 | +0.11(+0.51%) |
Jul 25, 2008 | 20.21 | 20.82 | 20.14 | 20.82 | 23,832 | +0.36(+1.76%) |
Jul 24, 2008 | 21.22 | 21.50 | 20.28 | 20.46 | 29,159 | -0.77(-3.62%) |
Jul 23, 2008 | 21.84 | 21.86 | 21.05 | 21.23 | 24,427 | -0.61(-2.77%) |
Jul 22, 2008 | 23.13 | 23.13 | 21.77 | 21.83 | 18,243 | -1.03(-4.50%) |
Jul 21, 2008 | 21.57 | 22.90 | 21.50 | 22.86 | 28,329 | +1.37(+6.38%) |
Jul 18, 2008 | 20.93 | 21.57 | 20.93 | 21.49 | 19,441 | +0.40(+1.88%) |
Jul 17, 2008 | 21.02 | 21.50 | 20.68 | 21.09 | 32,014 | +0.08(+0.40%) |
Jul 16, 2008 | 22.00 | 22.23 | 20.98 | 21.01 | 41,888 | -1.00(-4.53%) |
Jul 15, 2008 | 23.64 | 23.64 | 21.36 | 22.00 | 24,669 | -0.04(-0.19%) |
Jul 14, 2008 | 21.41 | 22.30 | 21.41 | 22.04 | 12,492 | +0.45(+2.08%) |
Jul 11, 2008 | 21.41 | 21.71 | 21.41 | 21.60 | 8,818 | +0.19(+0.86%) |
Jul 10, 2008 | 21.77 | 21.84 | 21.23 | 21.41 | 23,835 | +0.05(+0.22%) |
Jul 09, 2008 | 20.82 | 21.36 | 20.82 | 21.36 | 21,881 | +0.14(+0.64%) |
Jul 08, 2008 | 21.80 | 21.80 | 20.46 | 21.23 | 49,850 | -0.78(-3.56%) |
Jul 07, 2008 | 22.64 | 22.64 | 21.09 | 22.01 | 70,754 | -0.13(-0.58%) |
Jul 04, 2008 | 22.30 | 22.30 | 21.92 | 22.14 | 33,271 | +0.00(+0.00%) |
Jul 03, 2008 | 22.30 | 22.30 | 21.92 | 22.14 | 33,271 | -0.38(-1.70%) |
Jul 02, 2008 | 22.59 | 23.64 | 22.32 | 22.52 | 27,153 | -0.51(-2.22%) |