Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 18.18 | 18.80 | 17.94 | 18.59 | 258,925 | +0.32(+1.75%) |
Sep 29, 2008 | 18.76 | 19.25 | 17.47 | 18.27 | 184,201 | -0.67(-3.54%) |
Sep 26, 2008 | 19.32 | 19.32 | 18.54 | 18.94 | 169,660 | -0.53(-2.72%) |
Sep 25, 2008 | 19.46 | 19.65 | 18.92 | 19.47 | 281,883 | +0.11(+0.57%) |
Sep 24, 2008 | 19.79 | 20.07 | 19.13 | 19.36 | 138,125 | -0.38(-1.93%) |
Sep 23, 2008 | 19.65 | 20.20 | 19.25 | 19.74 | 197,072 | -0.11(-0.55%) |
Sep 22, 2008 | 20.89 | 21.09 | 19.80 | 19.85 | 282,017 | -0.95(-4.57%) |
Sep 19, 2008 | 21.62 | 22.19 | 20.60 | 20.80 | 319,436 | +0.81(+4.05%) |
Sep 18, 2008 | 20.00 | 20.74 | 19.60 | 19.99 | 585,223 | +0.19(+0.96%) |
Sep 17, 2008 | 20.95 | 21.50 | 19.77 | 19.80 | 337,631 | -1.35(-6.38%) |
Sep 16, 2008 | 20.58 | 21.15 | 19.42 | 21.15 | 369,722 | +0.18(+0.86%) |
Sep 15, 2008 | 20.87 | 21.56 | 18.12 | 20.97 | 543,950 | -0.87(-3.98%) |
Sep 12, 2008 | 22.45 | 22.45 | 21.79 | 21.84 | 388,327 | -0.83(-3.66%) |
Sep 11, 2008 | 22.19 | 22.68 | 21.60 | 22.67 | 405,010 | +0.42(+1.89%) |
Sep 10, 2008 | 21.98 | 22.59 | 21.82 | 22.25 | 395,384 | -0.02(-0.09%) |
Sep 09, 2008 | 21.42 | 23.12 | 21.40 | 22.27 | 1,189,840 | -0.18(-0.80%) |
Sep 08, 2008 | 21.82 | 22.51 | 21.61 | 22.45 | 1,148,433 | +1.18(+5.55%) |
Sep 05, 2008 | 20.65 | 21.36 | 20.38 | 21.27 | 480,766 | +0.57(+2.75%) |
Sep 04, 2008 | 20.98 | 20.99 | 19.43 | 20.70 | 811,787 | +1.27(+6.54%) |
Sep 03, 2008 | 18.32 | 19.55 | 18.02 | 19.43 | 284,021 | +0.90(+4.86%) |
Sep 02, 2008 | 18.71 | 19.28 | 18.16 | 18.53 | 290,953 | -0.38(-2.01%) |
Aug 29, 2008 | 19.00 | 19.28 | 18.61 | 18.91 | 204,423 | -0.09(-0.47%) |
Aug 28, 2008 | 18.70 | 19.09 | 18.46 | 19.00 | 257,037 | +0.40(+2.15%) |
Aug 27, 2008 | 18.41 | 18.92 | 18.16 | 18.60 | 155,365 | +0.44(+2.42%) |
Aug 26, 2008 | 17.75 | 18.20 | 16.40 | 18.16 | 458,396 | +0.40(+2.25%) |
Aug 25, 2008 | 18.70 | 19.07 | 17.75 | 17.76 | 304,587 | -0.99(-5.28%) |
Aug 22, 2008 | 18.70 | 19.10 | 18.47 | 18.75 | 132,487 | +0.00(+0.00%) |
Aug 21, 2008 | 19.93 | 19.93 | 18.65 | 18.75 | 200,483 | -1.36(-6.76%) |
Aug 20, 2008 | 19.73 | 20.33 | 19.41 | 20.11 | 190,184 | +0.38(+1.93%) |
Aug 19, 2008 | 19.22 | 19.75 | 19.08 | 19.73 | 178,903 | +0.38(+1.96%) |
Aug 18, 2008 | 19.74 | 19.77 | 19.20 | 19.35 | 90,830 | -0.42(-2.12%) |
Aug 15, 2008 | 19.46 | 19.85 | 19.24 | 19.77 | 138,385 | +0.42(+2.17%) |
Aug 14, 2008 | 19.36 | 19.97 | 19.26 | 19.35 | 131,044 | -0.20(-1.02%) |
Aug 13, 2008 | 19.48 | 19.84 | 19.33 | 19.55 | 123,066 | +0.05(+0.26%) |
Aug 12, 2008 | 19.93 | 19.93 | 19.12 | 19.50 | 187,589 | -0.42(-2.11%) |
Aug 11, 2008 | 20.43 | 20.43 | 19.35 | 19.92 | 164,843 | +0.30(+1.53%) |
Aug 08, 2008 | 18.09 | 19.79 | 18.05 | 19.62 | 196,874 | +1.38(+7.57%) |
Aug 07, 2008 | 19.17 | 19.17 | 17.83 | 18.24 | 367,115 | -1.07(-5.54%) |
Aug 06, 2008 | 19.88 | 19.88 | 18.70 | 19.31 | 309,975 | -0.80(-3.98%) |
Aug 05, 2008 | 19.52 | 20.29 | 19.25 | 20.11 | 189,512 | +0.57(+2.92%) |
Aug 04, 2008 | 20.53 | 20.53 | 19.35 | 19.54 | 232,067 | -0.92(-4.50%) |
Aug 01, 2008 | 20.31 | 20.57 | 19.79 | 20.46 | 174,787 | +0.54(+2.71%) |
Jul 31, 2008 | 20.06 | 20.50 | 19.59 | 19.92 | 174,788 | -0.18(-0.90%) |
Jul 30, 2008 | 20.24 | 20.43 | 20.01 | 20.10 | 176,778 | +0.11(+0.55%) |
Jul 29, 2008 | 19.99 | 20.08 | 18.68 | 19.99 | 160,128 | +0.64(+3.31%) |
Jul 28, 2008 | 20.29 | 20.34 | 18.81 | 19.35 | 344,418 | -0.94(-4.63%) |
Jul 25, 2008 | 21.33 | 21.33 | 20.19 | 20.29 | 254,012 | -0.81(-3.84%) |
Jul 24, 2008 | 21.15 | 21.33 | 21.00 | 21.10 | 209,882 | +0.14(+0.67%) |
Jul 23, 2008 | 21.16 | 21.21 | 20.95 | 20.96 | 428,496 | -0.04(-0.19%) |
Jul 22, 2008 | 21.00 | 21.18 | 20.68 | 21.00 | 492,994 | +0.30(+1.45%) |
Jul 21, 2008 | 20.70 | 20.80 | 19.50 | 20.70 | 339,537 | +0.40(+1.97%) |
Jul 18, 2008 | 20.23 | 20.53 | 20.10 | 20.30 | 302,179 | +0.22(+1.10%) |
Jul 17, 2008 | 20.00 | 20.50 | 19.92 | 20.08 | 465,818 | +0.08(+0.40%) |
Jul 16, 2008 | 19.61 | 20.00 | 19.43 | 20.00 | 489,926 | +0.67(+3.47%) |
Jul 15, 2008 | 19.60 | 19.87 | 19.15 | 19.33 | 886,435 | +0.36(+1.90%) |
Jul 14, 2008 | 19.50 | 19.60 | 18.06 | 18.97 | 290,585 | -0.38(-1.96%) |
Jul 11, 2008 | 19.24 | 19.75 | 18.86 | 19.35 | 260,674 | -0.01(-0.05%) |
Jul 10, 2008 | 19.04 | 19.60 | 19.01 | 19.36 | 229,715 | -0.07(-0.36%) |
Jul 09, 2008 | 19.63 | 19.68 | 19.17 | 19.43 | 212,951 | -0.14(-0.72%) |
Jul 08, 2008 | 19.38 | 19.69 | 19.25 | 19.57 | 399,965 | +0.23(+1.19%) |
Jul 07, 2008 | 19.16 | 19.40 | 18.89 | 19.34 | 467,887 | +0.46(+2.44%) |
Jul 04, 2008 | 18.67 | 19.15 | 18.45 | 18.88 | 142,844 | +0.00(+0.00%) |
Jul 03, 2008 | 18.67 | 19.15 | 18.45 | 18.88 | 142,844 | +0.08(+0.43%) |
Jul 02, 2008 | 18.79 | 19.25 | 18.56 | 18.80 | 300,844 | -0.06(-0.32%) |