Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 20.92 | 23.46 | 20.67 | 23.01 | 1,539,678 | +2.64(+12.98%) |
Sep 29, 2008 | 22.59 | 22.59 | 20.12 | 20.37 | 864,651 | -1.22(-5.66%) |
Sep 26, 2008 | 20.93 | 22.12 | 20.91 | 21.59 | 0 | -0.19(-0.88%) |
Sep 25, 2008 | 22.17 | 22.32 | 21.59 | 21.78 | 651,399 | -0.14(-0.65%) |
Sep 24, 2008 | 22.79 | 22.88 | 21.81 | 21.92 | 1,457,138 | +0.08(+0.34%) |
Sep 23, 2008 | 21.20 | 22.37 | 21.20 | 21.85 | 1,046,796 | +0.48(+2.23%) |
Sep 22, 2008 | 21.50 | 21.96 | 21.08 | 21.37 | 651,685 | -0.30(-1.39%) |
Sep 19, 2008 | 22.42 | 27.13 | 20.58 | 21.67 | 0 | +0.38(+1.77%) |
Sep 18, 2008 | 21.54 | 21.61 | 19.97 | 21.30 | 1,806,133 | +0.24(+1.15%) |
Sep 17, 2008 | 22.08 | 23.12 | 21.04 | 21.05 | 1,190,270 | -1.77(-7.77%) |
Sep 16, 2008 | 21.14 | 22.87 | 21.14 | 22.83 | 1,113,396 | +0.90(+4.12%) |
Sep 15, 2008 | 21.70 | 23.02 | 21.70 | 21.92 | 986,189 | -0.42(-1.87%) |
Sep 12, 2008 | 22.98 | 23.37 | 22.19 | 22.34 | 974,587 | -1.08(-4.61%) |
Sep 11, 2008 | 22.52 | 23.55 | 22.52 | 23.42 | 780,722 | -0.05(-0.21%) |
Sep 10, 2008 | 22.99 | 23.57 | 22.62 | 23.47 | 819,997 | +0.66(+2.90%) |
Sep 09, 2008 | 23.34 | 23.76 | 22.80 | 22.81 | 907,380 | -0.68(-2.89%) |
Sep 08, 2008 | 24.27 | 24.27 | 22.88 | 23.49 | 1,190,167 | +0.56(+2.45%) |
Sep 05, 2008 | 22.51 | 22.94 | 22.51 | 22.93 | 0 | +0.32(+1.41%) |
Sep 04, 2008 | 22.59 | 23.00 | 22.59 | 22.61 | 1,024,642 | -0.39(-1.71%) |
Sep 03, 2008 | 22.25 | 23.05 | 22.20 | 23.00 | 778,092 | +0.64(+2.88%) |
Sep 02, 2008 | 22.83 | 23.01 | 22.11 | 22.36 | 694,125 | -0.32(-1.40%) |
Aug 29, 2008 | 22.56 | 22.85 | 22.54 | 22.68 | 680,013 | -0.08(-0.37%) |
Aug 28, 2008 | 22.47 | 22.76 | 22.24 | 22.76 | 757,908 | +0.42(+1.87%) |
Aug 27, 2008 | 22.02 | 22.46 | 21.98 | 22.34 | 625,525 | +0.25(+1.14%) |
Aug 26, 2008 | 21.96 | 22.31 | 21.77 | 22.09 | 969,390 | -0.05(-0.23%) |
Aug 25, 2008 | 22.46 | 22.50 | 22.05 | 22.14 | 611,708 | -0.51(-2.25%) |
Aug 22, 2008 | 22.13 | 22.66 | 22.01 | 22.65 | 652,658 | +0.68(+3.08%) |
Aug 21, 2008 | 22.16 | 22.47 | 21.78 | 21.97 | 451,607 | -0.36(-1.61%) |
Aug 20, 2008 | 22.35 | 22.48 | 21.89 | 22.33 | 585,079 | +0.04(+0.19%) |
Aug 19, 2008 | 22.41 | 22.57 | 22.03 | 22.29 | 474,210 | -0.25(-1.11%) |
Aug 18, 2008 | 22.83 | 22.95 | 22.46 | 22.54 | 703,045 | -0.29(-1.28%) |
Aug 15, 2008 | 22.13 | 22.83 | 22.01 | 22.83 | 0 | +0.83(+3.76%) |
Aug 14, 2008 | 21.74 | 22.21 | 21.71 | 22.01 | 993,764 | +0.10(+0.46%) |
Aug 13, 2008 | 22.06 | 22.53 | 21.70 | 21.91 | 968,314 | -0.28(-1.28%) |
Aug 12, 2008 | 22.45 | 22.69 | 21.96 | 22.19 | 895,401 | -0.39(-1.74%) |
Aug 11, 2008 | 22.19 | 22.59 | 22.08 | 22.58 | 931,691 | +0.44(+1.96%) |
Aug 08, 2008 | 21.58 | 22.27 | 21.51 | 22.15 | 716,837 | +0.54(+2.48%) |
Aug 07, 2008 | 22.30 | 22.42 | 21.50 | 21.61 | 1,290,454 | -0.88(-3.91%) |
Aug 06, 2008 | 22.11 | 22.53 | 21.86 | 22.49 | 1,145,904 | +0.35(+1.59%) |
Aug 05, 2008 | 21.48 | 22.20 | 21.42 | 22.14 | 935,756 | +0.80(+3.76%) |
Aug 04, 2008 | 21.51 | 21.61 | 21.00 | 21.34 | 574,107 | -0.22(-1.01%) |
Aug 01, 2008 | 21.35 | 21.69 | 21.04 | 21.55 | 1,034,496 | +0.31(+1.46%) |
Jul 31, 2008 | 20.25 | 21.76 | 20.25 | 21.24 | 2,060,608 | +0.81(+3.97%) |
Jul 30, 2008 | 20.39 | 20.58 | 19.97 | 20.43 | 954,093 | +0.09(+0.45%) |
Jul 29, 2008 | 20.34 | 20.36 | 19.68 | 20.34 | 968,153 | +0.44(+2.19%) |
Jul 28, 2008 | 19.86 | 20.22 | 19.74 | 19.91 | 712,156 | -0.05(-0.25%) |
Jul 25, 2008 | 19.83 | 20.22 | 19.54 | 19.96 | 1,308,232 | +0.22(+1.10%) |
Jul 24, 2008 | 19.96 | 20.12 | 19.71 | 19.74 | 632,454 | -0.26(-1.30%) |
Jul 23, 2008 | 19.86 | 20.27 | 19.50 | 20.00 | 926,115 | +0.14(+0.72%) |
Jul 22, 2008 | 19.23 | 19.89 | 18.86 | 19.86 | 1,312,523 | +0.57(+2.95%) |
Jul 21, 2008 | 19.79 | 19.79 | 19.14 | 19.29 | 901,168 | -0.30(-1.54%) |
Jul 18, 2008 | 19.53 | 19.59 | 19.18 | 19.59 | 1,128,767 | +0.16(+0.82%) |
Jul 17, 2008 | 19.62 | 19.74 | 19.13 | 19.43 | 1,288,292 | -0.08(-0.39%) |
Jul 16, 2008 | 19.01 | 19.54 | 18.64 | 19.50 | 1,097,309 | +0.61(+3.23%) |
Jul 15, 2008 | 18.73 | 19.45 | 18.53 | 18.89 | 1,399,793 | -0.01(-0.04%) |
Jul 14, 2008 | 19.50 | 19.52 | 18.78 | 18.90 | 995,201 | -0.42(-2.17%) |
Jul 11, 2008 | 19.25 | 19.58 | 18.93 | 19.32 | 1,239,223 | -0.07(-0.35%) |
Jul 10, 2008 | 19.34 | 19.51 | 19.05 | 19.39 | 1,260,410 | -0.02(-0.09%) |
Jul 09, 2008 | 19.99 | 20.00 | 19.38 | 19.40 | 819,778 | -0.61(-3.05%) |
Jul 08, 2008 | 19.29 | 20.06 | 19.16 | 20.01 | 957,611 | +0.77(+4.00%) |
Jul 07, 2008 | 19.96 | 20.01 | 19.15 | 19.25 | 1,133,284 | -0.58(-2.91%) |
Jul 04, 2008 | 20.15 | 20.22 | 19.69 | 19.82 | 574,952 | +0.00(+0.00%) |
Jul 03, 2008 | 20.15 | 20.22 | 19.69 | 19.82 | 574,952 | -0.23(-1.17%) |
Jul 02, 2008 | 19.94 | 20.24 | 19.70 | 20.06 | 1,078,408 | +0.13(+0.63%) |