Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 18.55 | 19.38 | 17.35 | 17.56 | 40,975 | -1.05(-5.64%) |
Sep 29, 2008 | 19.58 | 20.24 | 18.47 | 18.61 | 42,465 | -1.23(-6.21%) |
Sep 26, 2008 | 19.72 | 19.95 | 19.31 | 19.84 | 0 | +0.49(+2.55%) |
Sep 25, 2008 | 19.35 | 19.63 | 19.31 | 19.34 | 24,745 | -0.28(-1.41%) |
Sep 24, 2008 | 19.62 | 19.75 | 19.48 | 19.62 | 25,353 | +0.19(+1.00%) |
Sep 23, 2008 | 19.50 | 19.76 | 19.40 | 19.43 | 17,916 | -0.06(-0.33%) |
Sep 22, 2008 | 19.04 | 19.76 | 19.04 | 19.49 | 30,332 | +0.70(+3.73%) |
Sep 19, 2008 | 17.69 | 19.48 | 17.69 | 18.79 | 0 | +0.63(+3.47%) |
Sep 18, 2008 | 17.69 | 18.20 | 17.13 | 18.16 | 19,573 | +0.86(+4.98%) |
Sep 17, 2008 | 16.86 | 17.52 | 16.86 | 17.30 | 32,800 | +0.09(+0.55%) |
Sep 16, 2008 | 18.39 | 18.39 | 16.58 | 17.20 | 58,200 | -1.60(-8.51%) |
Sep 15, 2008 | 18.31 | 18.80 | 18.31 | 18.80 | 32,206 | +0.03(+0.18%) |
Sep 12, 2008 | 18.51 | 18.77 | 18.32 | 18.77 | 15,560 | +0.20(+1.06%) |
Sep 11, 2008 | 18.66 | 18.85 | 18.39 | 18.57 | 15,017 | -0.47(-2.49%) |
Sep 10, 2008 | 19.07 | 19.09 | 18.24 | 19.05 | 49,967 | -0.05(-0.25%) |
Sep 09, 2008 | 19.76 | 19.90 | 19.09 | 19.09 | 36,614 | -0.81(-4.08%) |
Sep 08, 2008 | 19.48 | 20.04 | 19.38 | 19.91 | 27,191 | +0.26(+1.34%) |
Sep 05, 2008 | 20.00 | 20.26 | 18.45 | 19.64 | 0 | -0.63(-3.11%) |
Sep 04, 2008 | 19.51 | 20.27 | 19.19 | 20.27 | 50,416 | +1.15(+6.01%) |
Sep 03, 2008 | 20.52 | 20.70 | 19.13 | 19.13 | 29,872 | -1.46(-7.08%) |
Sep 02, 2008 | 21.40 | 21.55 | 20.51 | 20.58 | 23,525 | -0.79(-3.68%) |
Aug 29, 2008 | 20.52 | 21.40 | 20.52 | 21.37 | 0 | +0.47(+2.26%) |
Aug 28, 2008 | 20.73 | 20.90 | 20.66 | 20.90 | 12,832 | +0.02(+0.11%) |
Aug 27, 2008 | 20.87 | 20.90 | 20.74 | 20.87 | 9,951 | +0.39(+1.89%) |
Aug 26, 2008 | 20.34 | 20.51 | 20.09 | 20.49 | 27,294 | +0.31(+1.52%) |
Aug 25, 2008 | 20.23 | 20.23 | 19.86 | 20.18 | 8,960 | +0.05(+0.27%) |
Aug 22, 2008 | 20.44 | 20.44 | 19.69 | 20.13 | 0 | -0.19(-0.94%) |
Aug 21, 2008 | 20.23 | 20.64 | 20.06 | 20.32 | 47,251 | +0.26(+1.31%) |
Aug 20, 2008 | 19.73 | 20.34 | 19.60 | 20.06 | 45,752 | +0.20(+0.99%) |
Aug 19, 2008 | 19.34 | 19.87 | 19.34 | 19.86 | 22,770 | +0.17(+0.87%) |
Aug 18, 2008 | 18.96 | 19.69 | 18.96 | 19.69 | 14,665 | +0.30(+1.56%) |
Aug 15, 2008 | 20.10 | 20.34 | 19.18 | 19.38 | 0 | -0.84(-4.16%) |
Aug 14, 2008 | 17.73 | 20.36 | 19.89 | 20.23 | 18,560 | +0.30(+1.52%) |
Aug 13, 2008 | 8.285 | 20.12 | 19.14 | 19.92 | 11,246 | +0.51(+2.62%) |
Aug 12, 2008 | 19.21 | 19.53 | 18.87 | 19.41 | 27,605 | +0.19(+1.00%) |
Aug 11, 2008 | 19.69 | 19.69 | 19.22 | 19.22 | 22,861 | -0.63(-3.17%) |
Aug 08, 2008 | 20.21 | 20.28 | 19.84 | 19.85 | 17,214 | -0.22(-1.09%) |
Aug 07, 2008 | 20.06 | 20.29 | 20.06 | 20.07 | 76,436 | +0.11(+0.55%) |
Aug 06, 2008 | 19.78 | 20.02 | 19.55 | 19.96 | 25,889 | -0.08(-0.41%) |
Aug 05, 2008 | 20.51 | 20.51 | 19.93 | 20.04 | 61,332 | -0.67(-3.23%) |
Aug 04, 2008 | 21.05 | 21.05 | 20.45 | 20.71 | 25,235 | -0.27(-1.30%) |
Aug 01, 2008 | 20.71 | 21.05 | 20.71 | 20.99 | 13,989 | +0.48(+2.33%) |
Jul 31, 2008 | 21.29 | 21.29 | 20.51 | 20.51 | 11,337 | -0.71(-3.35%) |
Jul 30, 2008 | 20.76 | 21.28 | 20.20 | 21.22 | 20,297 | +0.40(+1.92%) |
Jul 29, 2008 | 20.82 | 21.10 | 20.71 | 20.82 | 9,640 | -0.21(-0.98%) |
Jul 28, 2008 | 20.90 | 21.20 | 20.90 | 21.02 | 11,977 | +0.11(+0.51%) |
Jul 25, 2008 | 20.30 | 20.92 | 20.23 | 20.92 | 23,721 | +0.36(+1.76%) |
Jul 24, 2008 | 21.32 | 21.60 | 20.37 | 20.56 | 29,024 | -0.77(-3.62%) |
Jul 23, 2008 | 21.94 | 21.96 | 21.14 | 21.33 | 24,313 | -0.61(-2.77%) |
Jul 22, 2008 | 23.24 | 23.24 | 21.87 | 21.94 | 18,158 | -1.03(-4.50%) |
Jul 21, 2008 | 21.67 | 23.00 | 21.60 | 22.97 | 28,197 | +1.38(+6.38%) |
Jul 18, 2008 | 21.03 | 21.67 | 21.03 | 21.59 | 19,350 | +0.40(+1.88%) |
Jul 17, 2008 | 21.12 | 21.60 | 20.78 | 21.19 | 31,865 | +0.08(+0.40%) |
Jul 16, 2008 | 22.11 | 22.34 | 21.08 | 21.11 | 41,692 | -1.00(-4.53%) |
Jul 15, 2008 | 23.75 | 23.75 | 21.46 | 22.11 | 24,554 | -0.04(-0.19%) |
Jul 14, 2008 | 21.51 | 22.41 | 21.51 | 22.15 | 12,434 | +0.45(+2.08%) |
Jul 11, 2008 | 21.51 | 21.81 | 21.51 | 21.70 | 8,777 | +0.19(+0.86%) |
Jul 10, 2008 | 21.87 | 21.94 | 21.33 | 21.51 | 23,724 | +0.05(+0.22%) |
Jul 09, 2008 | 20.92 | 21.46 | 20.92 | 21.46 | 21,779 | +0.14(+0.64%) |
Jul 08, 2008 | 21.90 | 21.90 | 20.55 | 21.33 | 49,618 | -0.79(-3.56%) |
Jul 07, 2008 | 22.74 | 22.74 | 21.19 | 22.11 | 70,424 | -0.13(-0.58%) |
Jul 04, 2008 | 22.41 | 22.41 | 22.02 | 22.24 | 33,116 | +0.00(+0.00%) |
Jul 03, 2008 | 22.41 | 22.41 | 22.02 | 22.24 | 33,116 | -0.39(-1.70%) |
Jul 02, 2008 | 22.69 | 23.75 | 22.42 | 22.63 | 27,027 | -0.51(-2.22%) |