Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 15.85 | 16.11 | 15.15 | 16.04 | 1,258,726 | +0.70(+4.55%) |
Sep 29, 2008 | 16.22 | 17.25 | 15.24 | 15.34 | 630,370 | -1.95(-11.30%) |
Sep 26, 2008 | 17.18 | 17.52 | 16.97 | 17.29 | 0 | -0.30(-1.69%) |
Sep 25, 2008 | 16.99 | 18.94 | 16.71 | 17.59 | 468,410 | +1.08(+6.53%) |
Sep 24, 2008 | 17.78 | 17.81 | 16.43 | 16.51 | 723,358 | -1.17(-6.61%) |
Sep 23, 2008 | 19.13 | 19.13 | 17.45 | 17.68 | 484,023 | -1.25(-6.59%) |
Sep 22, 2008 | 19.16 | 19.72 | 18.83 | 18.93 | 600,794 | -0.13(-0.70%) |
Sep 19, 2008 | 17.89 | 19.26 | 17.89 | 19.06 | 0 | +2.13(+12.60%) |
Sep 18, 2008 | 16.97 | 17.55 | 16.35 | 16.93 | 1,554,754 | -0.12(-0.73%) |
Sep 17, 2008 | 16.97 | 18.17 | 16.84 | 17.05 | 1,633,121 | -1.18(-6.49%) |
Sep 16, 2008 | 16.50 | 18.25 | 16.49 | 18.24 | 1,645,809 | +1.66(+10.02%) |
Sep 15, 2008 | 17.22 | 17.44 | 16.56 | 16.58 | 404,935 | -1.23(-6.90%) |
Sep 12, 2008 | 17.27 | 18.03 | 17.25 | 17.81 | 0 | +0.57(+3.30%) |
Sep 11, 2008 | 17.03 | 17.61 | 16.50 | 17.24 | 824,197 | +0.01(+0.08%) |
Sep 10, 2008 | 17.93 | 17.93 | 17.04 | 17.22 | 649,281 | +0.05(+0.27%) |
Sep 09, 2008 | 17.91 | 17.91 | 17.08 | 17.18 | 845,210 | -0.23(-1.34%) |
Sep 08, 2008 | 18.24 | 18.47 | 17.25 | 17.41 | 995,958 | -0.40(-2.27%) |
Sep 05, 2008 | 17.66 | 17.88 | 17.20 | 17.82 | 0 | -0.24(-1.35%) |
Sep 04, 2008 | 18.37 | 18.42 | 17.88 | 18.06 | 615,376 | -0.55(-2.93%) |
Sep 03, 2008 | 19.40 | 19.50 | 18.44 | 18.61 | 731,128 | -0.77(-3.95%) |
Sep 02, 2008 | 19.51 | 19.51 | 19.25 | 19.37 | 605,254 | +0.26(+1.34%) |
Aug 29, 2008 | 19.42 | 19.59 | 19.04 | 19.11 | 0 | -0.46(-2.34%) |
Aug 28, 2008 | 19.49 | 19.85 | 19.48 | 19.57 | 424,672 | +0.50(+2.62%) |
Aug 27, 2008 | 18.92 | 19.20 | 18.81 | 19.07 | 173,289 | +0.12(+0.63%) |
Aug 26, 2008 | 18.78 | 19.05 | 18.69 | 18.95 | 313,298 | +0.21(+1.13%) |
Aug 25, 2008 | 19.36 | 19.41 | 18.64 | 18.74 | 312,679 | -0.54(-2.78%) |
Aug 22, 2008 | 19.40 | 19.52 | 19.18 | 19.28 | 0 | -0.11(-0.54%) |
Aug 21, 2008 | 19.53 | 19.59 | 19.32 | 19.39 | 403,749 | -0.37(-1.88%) |
Aug 20, 2008 | 19.98 | 20.05 | 19.44 | 19.76 | 412,366 | +0.06(+0.28%) |
Aug 19, 2008 | 19.12 | 19.78 | 18.98 | 19.70 | 426,369 | +0.59(+3.07%) |
Aug 18, 2008 | 19.47 | 19.78 | 18.96 | 19.11 | 329,999 | -0.30(-1.56%) |
Aug 15, 2008 | 19.75 | 19.94 | 19.13 | 19.42 | 0 | -0.49(-2.44%) |
Aug 14, 2008 | 19.83 | 20.12 | 19.66 | 19.90 | 397,553 | +0.07(+0.35%) |
Aug 13, 2008 | 19.87 | 20.39 | 19.68 | 19.83 | 723,600 | -0.34(-1.68%) |
Aug 12, 2008 | 19.88 | 20.27 | 19.61 | 20.17 | 841,530 | +0.50(+2.52%) |
Aug 11, 2008 | 20.22 | 20.30 | 19.50 | 19.68 | 730,720 | -0.54(-2.65%) |
Aug 08, 2008 | 20.67 | 21.12 | 19.95 | 20.22 | 692,260 | -0.73(-3.48%) |
Aug 07, 2008 | 21.33 | 21.46 | 20.89 | 20.94 | 631,885 | -0.50(-2.35%) |
Aug 06, 2008 | 21.56 | 21.64 | 21.13 | 21.45 | 1,301,918 | -0.02(-0.09%) |
Aug 05, 2008 | 21.00 | 21.51 | 21.00 | 21.47 | 622,489 | +0.61(+2.93%) |
Aug 04, 2008 | 21.05 | 21.15 | 20.72 | 20.86 | 767,593 | -0.11(-0.50%) |
Aug 01, 2008 | 21.12 | 21.20 | 20.85 | 20.96 | 544,994 | -0.18(-0.85%) |
Jul 31, 2008 | 20.98 | 21.42 | 20.91 | 21.14 | 824,349 | +0.06(+0.30%) |
Jul 30, 2008 | 21.05 | 21.27 | 20.89 | 21.08 | 568,233 | +0.11(+0.53%) |
Jul 29, 2008 | 20.97 | 21.06 | 20.52 | 20.97 | 552,766 | +0.23(+1.11%) |
Jul 28, 2008 | 20.69 | 21.22 | 20.62 | 20.74 | 210,894 | -0.22(-1.03%) |
Jul 25, 2008 | 20.71 | 21.20 | 20.38 | 20.95 | 816,576 | +0.11(+0.55%) |
Jul 24, 2008 | 21.16 | 21.22 | 20.59 | 20.84 | 438,579 | -0.58(-2.70%) |
Jul 23, 2008 | 21.49 | 21.74 | 21.24 | 21.42 | 578,276 | -0.15(-0.68%) |
Jul 22, 2008 | 21.21 | 21.62 | 21.02 | 21.56 | 432,597 | +0.11(+0.49%) |
Jul 21, 2008 | 21.22 | 21.63 | 20.93 | 21.46 | 515,605 | +0.22(+1.01%) |
Jul 18, 2008 | 20.11 | 21.72 | 20.11 | 21.24 | 609,869 | -0.18(-0.86%) |
Jul 17, 2008 | 21.86 | 21.86 | 21.18 | 21.43 | 860,123 | -0.06(-0.28%) |
Jul 16, 2008 | 21.76 | 22.02 | 21.06 | 21.49 | 1,145,851 | +0.52(+2.49%) |
Jul 15, 2008 | 20.29 | 21.08 | 20.24 | 20.96 | 894,286 | +0.28(+1.35%) |
Jul 14, 2008 | 20.05 | 20.75 | 20.01 | 20.68 | 579,205 | +0.68(+3.42%) |
Jul 11, 2008 | 20.03 | 20.16 | 19.73 | 20.00 | 992,339 | -0.36(-1.76%) |
Jul 10, 2008 | 19.69 | 20.51 | 19.65 | 20.36 | 1,293,748 | +0.56(+2.83%) |
Jul 09, 2008 | 19.55 | 20.17 | 19.48 | 19.80 | 1,089,635 | +0.25(+1.29%) |
Jul 08, 2008 | 19.27 | 19.62 | 19.11 | 19.55 | 1,081,700 | +0.28(+1.45%) |
Jul 07, 2008 | 19.11 | 19.44 | 18.98 | 19.27 | 950,315 | -0.43(-2.19%) |
Jul 04, 2008 | 19.40 | 19.84 | 19.22 | 19.70 | 477,592 | +0.00(+0.00%) |
Jul 03, 2008 | 19.40 | 19.84 | 19.22 | 19.70 | 477,592 | +0.36(+1.85%) |
Jul 02, 2008 | 19.61 | 19.67 | 19.17 | 19.34 | 742,658 | -0.17(-0.87%) |