Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 14.09 | 14.22 | 13.93 | 14.22 | 188,038 | +0.36(+2.57%) |
Sep 29, 2008 | 14.64 | 14.67 | 13.35 | 13.86 | 229,921 | -2.01(-12.66%) |
Sep 26, 2008 | 15.74 | 15.99 | 15.64 | 15.87 | 0 | -0.38(-2.36%) |
Sep 25, 2008 | 16.27 | 16.48 | 16.20 | 16.25 | 142,329 | +0.04(+0.24%) |
Sep 24, 2008 | 16.38 | 16.42 | 16.15 | 16.21 | 66,308 | +0.09(+0.57%) |
Sep 23, 2008 | 16.42 | 16.52 | 16.06 | 16.12 | 111,263 | -0.66(-3.95%) |
Sep 22, 2008 | 16.99 | 17.55 | 16.65 | 16.79 | 266,848 | -0.04(-0.23%) |
Sep 19, 2008 | 16.59 | 17.43 | 16.33 | 16.83 | 0 | +1.34(+8.65%) |
Sep 18, 2008 | 15.23 | 15.61 | 14.71 | 15.49 | 559,851 | +0.18(+1.19%) |
Sep 17, 2008 | 15.90 | 16.04 | 15.30 | 15.30 | 359,886 | -1.06(-6.48%) |
Sep 16, 2008 | 15.83 | 16.51 | 15.81 | 16.36 | 314,687 | -0.43(-2.56%) |
Sep 15, 2008 | 16.55 | 16.92 | 16.55 | 16.79 | 127,066 | -0.64(-3.69%) |
Sep 12, 2008 | 17.14 | 17.51 | 17.12 | 17.44 | 156,039 | +0.28(+1.61%) |
Sep 11, 2008 | 16.81 | 17.17 | 16.79 | 17.16 | 104,943 | -0.06(-0.36%) |
Sep 10, 2008 | 17.42 | 17.48 | 17.21 | 17.22 | 314,441 | -0.29(-1.67%) |
Sep 09, 2008 | 17.88 | 18.02 | 17.52 | 17.52 | 471,164 | -0.62(-3.41%) |
Sep 08, 2008 | 18.91 | 18.91 | 17.88 | 18.13 | 421,843 | +0.21(+1.20%) |
Sep 05, 2008 | 17.83 | 17.98 | 17.57 | 17.92 | 0 | -0.02(-0.11%) |
Sep 04, 2008 | 18.62 | 18.78 | 17.92 | 17.94 | 735,590 | -1.07(-5.64%) |
Sep 03, 2008 | 18.79 | 19.04 | 18.79 | 19.01 | 2,910,556 | +0.16(+0.86%) |
Sep 02, 2008 | 19.15 | 19.16 | 18.84 | 18.85 | 82,330 | -0.37(-1.93%) |
Aug 29, 2008 | 19.20 | 19.29 | 19.19 | 19.22 | 287,538 | +0.21(+1.09%) |
Aug 28, 2008 | 19.09 | 19.11 | 18.98 | 19.01 | 50,701 | -0.03(-0.14%) |
Aug 27, 2008 | 18.93 | 19.08 | 18.91 | 19.04 | 49,442 | +0.14(+0.72%) |
Aug 26, 2008 | 18.65 | 19.01 | 18.65 | 18.90 | 62,318 | +0.13(+0.69%) |
Aug 25, 2008 | 19.02 | 19.05 | 18.73 | 18.77 | 196,261 | -0.16(-0.82%) |
Aug 22, 2008 | 18.92 | 18.97 | 18.86 | 18.93 | 3,411,205 | -0.07(-0.38%) |
Aug 21, 2008 | 18.82 | 19.00 | 18.82 | 19.00 | 358,170 | +0.27(+1.42%) |
Aug 20, 2008 | 18.56 | 18.79 | 18.56 | 18.73 | 160,259 | +0.20(+1.05%) |
Aug 19, 2008 | 18.62 | 18.66 | 18.45 | 18.54 | 87,681 | -0.31(-1.66%) |
Aug 18, 2008 | 18.95 | 19.09 | 18.82 | 18.85 | 184,856 | -0.16(-0.86%) |
Aug 15, 2008 | 19.05 | 19.06 | 18.93 | 19.01 | 0 | -0.15(-0.78%) |
Aug 14, 2008 | 19.28 | 19.32 | 19.14 | 19.16 | 159,816 | -0.25(-1.27%) |
Aug 13, 2008 | 19.51 | 19.53 | 19.22 | 19.41 | 186,615 | -0.23(-1.19%) |
Aug 12, 2008 | 19.67 | 19.77 | 19.59 | 19.64 | 286,420 | -0.20(-0.98%) |
Aug 11, 2008 | 19.79 | 20.01 | 19.76 | 19.84 | 218,208 | -0.20(-1.01%) |
Aug 08, 2008 | 19.81 | 20.12 | 19.67 | 20.04 | 262,090 | -0.25(-1.22%) |
Aug 07, 2008 | 20.53 | 20.63 | 20.26 | 20.29 | 259,853 | -0.29(-1.42%) |
Aug 06, 2008 | 20.41 | 20.62 | 20.23 | 20.58 | 761,467 | +0.18(+0.89%) |
Aug 05, 2008 | 20.15 | 20.40 | 19.97 | 20.40 | 925,635 | +0.17(+0.84%) |
Aug 04, 2008 | 20.56 | 20.57 | 20.11 | 20.23 | 3,419,426 | -0.07(-0.35%) |
Aug 01, 2008 | 20.66 | 20.66 | 20.27 | 20.30 | 65,642 | -0.26(-1.27%) |
Jul 31, 2008 | 20.82 | 20.89 | 20.53 | 20.56 | 117,449 | -0.07(-0.32%) |
Jul 30, 2008 | 20.65 | 20.66 | 20.45 | 20.62 | 136,633 | -0.08(-0.38%) |
Jul 29, 2008 | 20.70 | 20.70 | 20.43 | 20.70 | 67,557 | +0.53(+2.61%) |
Jul 28, 2008 | 20.61 | 20.61 | 20.18 | 20.18 | 54,514 | -0.31(-1.49%) |
Jul 25, 2008 | 20.44 | 20.64 | 20.38 | 20.48 | 66,923 | +0.01(+0.03%) |
Jul 24, 2008 | 20.79 | 20.85 | 20.43 | 20.48 | 169,173 | -0.61(-2.90%) |
Jul 23, 2008 | 21.24 | 21.33 | 21.03 | 21.09 | 37,007 | -0.03(-0.12%) |
Jul 22, 2008 | 20.91 | 21.11 | 20.83 | 21.11 | 265,241 | +0.05(+0.25%) |
Jul 21, 2008 | 21.03 | 21.11 | 20.65 | 21.06 | 126,007 | +0.30(+1.44%) |
Jul 18, 2008 | 20.44 | 20.76 | 20.36 | 20.76 | 147,635 | +0.29(+1.40%) |
Jul 17, 2008 | 20.33 | 20.52 | 20.23 | 20.48 | 347,774 | +0.51(+2.54%) |
Jul 16, 2008 | 19.36 | 19.97 | 19.28 | 19.97 | 342,406 | +0.25(+1.29%) |
Jul 15, 2008 | 20.23 | 20.23 | 19.58 | 19.71 | 611,334 | -0.83(-4.05%) |
Jul 14, 2008 | 20.79 | 21.20 | 20.45 | 20.55 | 243,445 | -0.29(-1.37%) |
Jul 11, 2008 | 21.00 | 21.06 | 20.58 | 20.83 | 224,121 | -0.55(-2.56%) |
Jul 10, 2008 | 21.28 | 21.42 | 21.15 | 21.38 | 380,826 | -0.12(-0.54%) |
Jul 09, 2008 | 22.04 | 22.14 | 21.49 | 21.50 | 953,242 | -0.27(-1.23%) |
Jul 08, 2008 | 21.56 | 21.88 | 21.29 | 21.76 | 624,573 | +0.06(+0.30%) |
Jul 07, 2008 | 21.68 | 22.04 | 21.40 | 21.70 | 1,747,733 | -0.44(-2.00%) |
Jul 04, 2008 | 21.95 | 22.50 | 21.86 | 22.14 | 2,860,313 | +0.00(+0.00%) |
Jul 03, 2008 | 21.95 | 22.50 | 21.86 | 22.14 | 2,860,313 | +0.26(+1.19%) |
Jul 02, 2008 | 22.34 | 22.34 | 21.76 | 21.88 | 206,576 | -0.31(-1.38%) |