Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.94 | 17.94 | 16.95 | 17.15 | 133,578 | -0.79(-4.41%) |
Sep 29, 2008 | 18.09 | 18.40 | 17.42 | 17.94 | 221,303 | -0.42(-2.27%) |
Sep 26, 2008 | 18.86 | 19.26 | 18.25 | 18.36 | 0 | -0.31(-1.65%) |
Sep 25, 2008 | 19.22 | 19.23 | 18.38 | 18.66 | 177,351 | -0.59(-3.04%) |
Sep 24, 2008 | 18.54 | 19.25 | 18.51 | 19.25 | 142,007 | +0.59(+3.14%) |
Sep 23, 2008 | 19.39 | 19.39 | 18.44 | 18.66 | 222,157 | -0.43(-2.27%) |
Sep 22, 2008 | 18.19 | 19.42 | 18.17 | 19.10 | 462,794 | +1.51(+8.58%) |
Sep 19, 2008 | 17.35 | 17.94 | 17.03 | 17.59 | 0 | +0.41(+2.40%) |
Sep 18, 2008 | 18.68 | 18.85 | 16.87 | 17.18 | 569,795 | -0.90(-4.96%) |
Sep 17, 2008 | 16.62 | 18.46 | 16.58 | 18.07 | 413,687 | +1.65(+10.03%) |
Sep 16, 2008 | 15.94 | 16.50 | 15.65 | 16.43 | 161,627 | +0.05(+0.28%) |
Sep 15, 2008 | 16.76 | 16.92 | 16.31 | 16.38 | 253,361 | -0.53(-3.15%) |
Sep 12, 2008 | 16.38 | 17.24 | 16.12 | 16.91 | 347,420 | +1.06(+6.66%) |
Sep 11, 2008 | 15.69 | 16.06 | 14.86 | 15.86 | 691,965 | -0.15(-0.94%) |
Sep 10, 2008 | 16.00 | 16.23 | 15.47 | 16.01 | 336,112 | +0.18(+1.17%) |
Sep 09, 2008 | 16.88 | 16.88 | 15.82 | 15.82 | 558,081 | -1.32(-7.72%) |
Sep 08, 2008 | 18.33 | 18.40 | 17.09 | 17.15 | 313,290 | -0.97(-5.34%) |
Sep 05, 2008 | 18.30 | 18.36 | 17.64 | 18.11 | 0 | +0.02(+0.09%) |
Sep 04, 2008 | 18.58 | 18.63 | 17.82 | 18.10 | 421,810 | -0.34(-1.85%) |
Sep 03, 2008 | 18.93 | 19.13 | 18.25 | 18.44 | 219,446 | -0.52(-2.76%) |
Sep 02, 2008 | 18.91 | 19.07 | 18.75 | 18.96 | 198,131 | -0.95(-4.76%) |
Aug 29, 2008 | 20.11 | 20.13 | 19.79 | 19.91 | 73,357 | -0.13(-0.63%) |
Aug 28, 2008 | 20.49 | 20.62 | 19.86 | 20.04 | 144,085 | -0.04(-0.21%) |
Aug 27, 2008 | 19.90 | 20.30 | 19.90 | 20.08 | 117,627 | +0.32(+1.61%) |
Aug 26, 2008 | 19.91 | 19.92 | 19.65 | 19.76 | 165,536 | -0.02(-0.08%) |
Aug 25, 2008 | 19.87 | 20.04 | 19.68 | 19.78 | 101,422 | -0.12(-0.60%) |
Aug 22, 2008 | 20.10 | 20.10 | 19.57 | 19.90 | 348,920 | -0.38(-1.88%) |
Aug 21, 2008 | 19.55 | 20.32 | 19.55 | 20.28 | 300,027 | +1.02(+5.28%) |
Aug 20, 2008 | 19.70 | 19.70 | 19.02 | 19.27 | 157,517 | -0.14(-0.70%) |
Aug 19, 2008 | 18.99 | 19.55 | 18.83 | 19.40 | 244,173 | +0.25(+1.32%) |
Aug 18, 2008 | 18.93 | 19.35 | 18.93 | 19.15 | 389,307 | +0.45(+2.42%) |
Aug 15, 2008 | 18.80 | 18.94 | 18.40 | 18.70 | 0 | -0.53(-2.76%) |
Aug 14, 2008 | 19.83 | 19.91 | 19.18 | 19.23 | 307,524 | -0.64(-3.23%) |
Aug 13, 2008 | 19.36 | 20.02 | 19.34 | 19.87 | 357,190 | +0.58(+2.99%) |
Aug 12, 2008 | 19.40 | 19.57 | 18.96 | 19.29 | 378,606 | -0.42(-2.14%) |
Aug 11, 2008 | 19.60 | 19.87 | 18.45 | 19.71 | 568,019 | +0.26(+1.35%) |
Aug 08, 2008 | 20.56 | 20.56 | 19.37 | 19.45 | 339,612 | -1.33(-6.38%) |
Aug 07, 2008 | 21.25 | 21.25 | 20.67 | 20.78 | 194,566 | -0.39(-1.86%) |
Aug 06, 2008 | 20.91 | 21.33 | 20.91 | 21.17 | 520,889 | +0.44(+2.11%) |
Aug 05, 2008 | 21.64 | 21.71 | 20.66 | 20.73 | 418,083 | -1.11(-5.08%) |
Aug 04, 2008 | 22.08 | 22.45 | 21.63 | 21.84 | 471,437 | -0.69(-3.06%) |
Aug 01, 2008 | 22.87 | 23.11 | 22.52 | 22.53 | 269,767 | -0.55(-2.40%) |
Jul 31, 2008 | 22.64 | 23.25 | 22.64 | 23.08 | 339,644 | +0.46(+2.05%) |
Jul 30, 2008 | 22.10 | 22.63 | 21.78 | 22.62 | 503,522 | +0.13(+0.59%) |
Jul 29, 2008 | 22.49 | 23.05 | 22.41 | 22.49 | 214,348 | -0.61(-2.64%) |
Jul 28, 2008 | 22.44 | 23.53 | 22.44 | 23.10 | 387,787 | -0.46(-1.97%) |
Jul 25, 2008 | 23.39 | 23.76 | 23.08 | 23.56 | 464,398 | +0.22(+0.94%) |
Jul 24, 2008 | 24.01 | 24.02 | 23.21 | 23.35 | 363,966 | -0.51(-2.13%) |
Jul 23, 2008 | 25.10 | 25.10 | 23.19 | 23.85 | 1,037,704 | -1.09(-4.38%) |
Jul 22, 2008 | 26.00 | 26.00 | 24.84 | 24.95 | 126,747 | -0.54(-2.11%) |
Jul 21, 2008 | 25.18 | 25.56 | 24.91 | 25.49 | 88,945 | +0.41(+1.63%) |
Jul 18, 2008 | 25.04 | 25.41 | 24.96 | 25.08 | 93,614 | -0.06(-0.24%) |
Jul 17, 2008 | 25.51 | 26.12 | 25.05 | 25.14 | 100,354 | -0.36(-1.43%) |
Jul 16, 2008 | 26.84 | 26.84 | 25.34 | 25.50 | 182,575 | -0.68(-2.59%) |
Jul 15, 2008 | 27.68 | 27.68 | 26.10 | 26.18 | 181,910 | -0.43(-1.60%) |
Jul 14, 2008 | 26.07 | 26.79 | 25.85 | 26.60 | 458,541 | +0.67(+2.58%) |
Jul 11, 2008 | 25.39 | 26.09 | 25.39 | 25.94 | 700,062 | +0.91(+3.66%) |
Jul 10, 2008 | 24.67 | 25.23 | 24.67 | 25.02 | 317,521 | +0.47(+1.93%) |
Jul 09, 2008 | 24.33 | 25.07 | 24.33 | 24.55 | 330,089 | +0.31(+1.30%) |
Jul 08, 2008 | 24.30 | 24.42 | 23.81 | 24.23 | 483,993 | -0.28(-1.13%) |
Jul 07, 2008 | 24.27 | 24.63 | 23.55 | 24.51 | 680,838 | -0.06(-0.25%) |
Jul 04, 2008 | 24.95 | 24.95 | 23.99 | 24.57 | 985,616 | +0.00(+0.00%) |
Jul 03, 2008 | 24.95 | 24.95 | 23.99 | 24.57 | 985,616 | -0.66(-2.62%) |
Jul 02, 2008 | 25.30 | 25.79 | 25.13 | 25.23 | 402,512 | -0.61(-2.36%) |