Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 23.04 | 23.96 | 22.15 | 23.20 | 292,426 | +0.87(+3.90%) |
Sep 29, 2008 | 25.94 | 25.94 | 21.32 | 22.32 | 415,367 | -2.89(-11.46%) |
Sep 26, 2008 | 23.96 | 25.26 | 23.23 | 25.21 | 0 | +0.42(+1.70%) |
Sep 25, 2008 | 26.26 | 26.26 | 24.68 | 24.79 | 152,872 | -0.01(-0.03%) |
Sep 24, 2008 | 26.86 | 27.22 | 24.54 | 24.80 | 79,083 | -0.36(-1.41%) |
Sep 23, 2008 | 25.74 | 26.75 | 24.91 | 25.16 | 396,069 | -0.60(-2.31%) |
Sep 22, 2008 | 29.32 | 30.49 | 25.41 | 25.75 | 664,671 | -1.76(-6.41%) |
Sep 19, 2008 | 40.90 | 40.90 | 25.85 | 27.52 | 0 | +1.24(+4.73%) |
Sep 18, 2008 | 23.99 | 26.65 | 22.03 | 26.27 | 624,181 | +2.97(+12.74%) |
Sep 17, 2008 | 24.10 | 24.84 | 22.80 | 23.30 | 1,609,579 | -1.29(-5.25%) |
Sep 16, 2008 | 23.09 | 24.60 | 22.59 | 24.60 | 603,974 | +1.21(+5.15%) |
Sep 15, 2008 | 23.23 | 24.46 | 22.84 | 23.39 | 577,484 | -0.84(-3.48%) |
Sep 12, 2008 | 23.46 | 24.34 | 23.32 | 24.23 | 547,897 | +0.54(+2.30%) |
Sep 11, 2008 | 21.90 | 23.73 | 21.90 | 23.69 | 307,502 | +0.63(+2.74%) |
Sep 10, 2008 | 23.46 | 23.56 | 22.38 | 23.06 | 495,394 | -0.41(-1.76%) |
Sep 09, 2008 | 24.43 | 24.69 | 23.46 | 23.47 | 343,106 | -1.12(-4.55%) |
Sep 08, 2008 | 25.58 | 25.67 | 23.67 | 24.59 | 752,659 | +1.20(+5.12%) |
Sep 05, 2008 | 22.31 | 23.43 | 22.11 | 23.39 | 0 | +0.93(+4.14%) |
Sep 04, 2008 | 23.28 | 23.32 | 22.45 | 22.46 | 162,110 | -0.95(-4.06%) |
Sep 03, 2008 | 22.93 | 23.41 | 22.64 | 23.41 | 257,164 | +0.44(+1.93%) |
Sep 02, 2008 | 22.99 | 23.22 | 22.63 | 22.97 | 189,641 | +0.55(+2.46%) |
Aug 29, 2008 | 22.30 | 22.61 | 22.02 | 22.42 | 81,857 | +0.12(+0.55%) |
Aug 28, 2008 | 21.66 | 22.30 | 21.60 | 22.30 | 242,770 | +0.81(+3.75%) |
Aug 27, 2008 | 21.08 | 21.65 | 21.06 | 21.49 | 202,589 | +0.30(+1.44%) |
Aug 26, 2008 | 21.06 | 21.32 | 20.73 | 21.18 | 67,090 | +0.14(+0.66%) |
Aug 25, 2008 | 21.54 | 21.65 | 21.05 | 21.05 | 400,429 | -0.82(-3.75%) |
Aug 22, 2008 | 21.31 | 21.87 | 21.18 | 21.87 | 180,312 | +0.72(+3.40%) |
Aug 21, 2008 | 21.05 | 21.26 | 20.91 | 21.15 | 98,505 | -0.24(-1.12%) |
Aug 20, 2008 | 21.13 | 21.39 | 20.60 | 21.39 | 615,295 | +0.17(+0.82%) |
Aug 19, 2008 | 21.60 | 21.65 | 20.94 | 21.21 | 754,587 | -0.70(-3.21%) |
Aug 18, 2008 | 22.18 | 22.80 | 21.76 | 21.92 | 452,523 | -0.70(-3.08%) |
Aug 15, 2008 | 22.16 | 22.99 | 22.16 | 22.61 | 0 | +0.44(+1.96%) |
Aug 14, 2008 | 21.40 | 22.23 | 21.40 | 22.18 | 298,823 | +0.53(+2.45%) |
Aug 13, 2008 | 22.25 | 22.25 | 21.24 | 21.65 | 379,645 | -0.71(-3.17%) |
Aug 12, 2008 | 23.32 | 23.32 | 22.18 | 22.36 | 377,315 | -1.01(-4.33%) |
Aug 11, 2008 | 22.75 | 23.67 | 22.49 | 23.37 | 340,017 | +0.78(+3.44%) |
Aug 08, 2008 | 21.94 | 22.77 | 21.78 | 22.59 | 480,026 | +0.69(+3.15%) |
Aug 07, 2008 | 22.63 | 22.93 | 21.60 | 21.90 | 695,969 | -0.94(-4.13%) |
Aug 06, 2008 | 22.67 | 22.91 | 22.14 | 22.85 | 309,529 | +0.12(+0.54%) |
Aug 05, 2008 | 22.12 | 22.79 | 21.87 | 22.72 | 290,754 | +1.01(+4.65%) |
Aug 04, 2008 | 21.92 | 22.03 | 21.21 | 21.71 | 347,896 | -0.17(-0.76%) |
Aug 01, 2008 | 21.49 | 21.98 | 21.13 | 21.88 | 321,912 | +0.34(+1.57%) |
Jul 31, 2008 | 21.42 | 21.98 | 21.30 | 21.54 | 348,101 | -0.16(-0.75%) |
Jul 30, 2008 | 22.09 | 22.16 | 21.17 | 21.71 | 811,950 | +0.34(+1.60%) |
Jul 29, 2008 | 20.12 | 21.38 | 19.91 | 21.37 | 641,788 | +1.48(+7.45%) |
Jul 28, 2008 | 20.58 | 20.99 | 19.75 | 19.88 | 620,446 | -0.68(-3.28%) |
Jul 25, 2008 | 21.01 | 21.11 | 20.16 | 20.56 | 336,665 | -0.09(-0.42%) |
Jul 24, 2008 | 21.91 | 22.01 | 20.50 | 20.65 | 522,247 | -1.37(-6.23%) |
Jul 23, 2008 | 22.42 | 22.91 | 21.50 | 22.02 | 1,305,569 | +0.07(+0.33%) |
Jul 22, 2008 | 19.88 | 21.95 | 19.14 | 21.95 | 750,679 | +1.82(+9.02%) |
Jul 21, 2008 | 20.92 | 21.10 | 20.12 | 20.13 | 545,642 | -0.39(-1.91%) |
Jul 18, 2008 | 20.57 | 20.74 | 19.80 | 20.52 | 625,982 | +0.22(+1.07%) |
Jul 17, 2008 | 19.56 | 20.63 | 18.88 | 20.31 | 751,898 | +1.72(+9.26%) |
Jul 16, 2008 | 16.65 | 18.75 | 16.56 | 18.59 | 1,335,967 | +2.35(+14.47%) |
Jul 15, 2008 | 16.00 | 17.20 | 15.56 | 16.24 | 1,067,690 | -0.42(-2.51%) |
Jul 14, 2008 | 19.14 | 19.14 | 16.63 | 16.65 | 679,740 | -1.75(-9.51%) |
Jul 11, 2008 | 18.15 | 18.74 | 17.82 | 18.40 | 237,106 | -0.17(-0.90%) |
Jul 10, 2008 | 18.56 | 18.90 | 18.23 | 18.57 | 145,150 | -0.02(-0.12%) |
Jul 09, 2008 | 19.72 | 19.76 | 18.49 | 18.59 | 429,043 | -0.96(-4.90%) |
Jul 08, 2008 | 18.11 | 19.59 | 18.08 | 19.55 | 407,035 | +1.38(+7.59%) |
Jul 07, 2008 | 18.94 | 19.17 | 17.87 | 18.17 | 212,328 | -0.68(-3.62%) |
Jul 04, 2008 | 19.50 | 19.67 | 18.85 | 18.85 | 650,656 | +0.00(+0.00%) |
Jul 03, 2008 | 19.50 | 19.67 | 18.85 | 18.85 | 650,656 | -0.56(-2.88%) |
Jul 02, 2008 | 19.92 | 20.35 | 19.38 | 19.41 | 216,662 | -0.34(-1.73%) |