Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 24.27 | 26.07 | 24.27 | 24.90 | 348,657 | +1.12(+4.71%) |
Sep 29, 2008 | 26.19 | 27.55 | 21.25 | 23.78 | 192,521 | -3.42(-12.57%) |
Sep 26, 2008 | 26.33 | 28.00 | 25.54 | 27.20 | 248,080 | -0.23(-0.84%) |
Sep 25, 2008 | 26.63 | 28.00 | 26.63 | 27.43 | 296,693 | +0.78(+2.93%) |
Sep 24, 2008 | 27.58 | 27.58 | 25.46 | 26.65 | 300,780 | -0.29(-1.07%) |
Sep 23, 2008 | 27.93 | 28.38 | 26.94 | 26.94 | 314,272 | -1.34(-4.74%) |
Sep 22, 2008 | 30.85 | 31.81 | 27.06 | 28.28 | 511,277 | -3.84(-11.94%) |
Sep 19, 2008 | 34.80 | 38.10 | 26.22 | 32.12 | 1,079,235 | +4.28(+15.36%) |
Sep 18, 2008 | 23.56 | 28.85 | 21.08 | 27.84 | 1,586,879 | +4.05(+17.01%) |
Sep 17, 2008 | 24.23 | 24.70 | 23.28 | 23.79 | 741,796 | -0.80(-3.24%) |
Sep 16, 2008 | 23.27 | 24.75 | 22.40 | 24.59 | 1,100,148 | +1.80(+7.89%) |
Sep 15, 2008 | 23.14 | 23.64 | 22.71 | 22.79 | 781,945 | -1.04(-4.34%) |
Sep 12, 2008 | 22.82 | 24.06 | 22.70 | 23.83 | 735,770 | +0.57(+2.44%) |
Sep 11, 2008 | 22.71 | 23.33 | 22.20 | 23.26 | 749,874 | +0.26(+1.14%) |
Sep 10, 2008 | 22.68 | 23.55 | 22.10 | 23.00 | 793,663 | +0.22(+0.97%) |
Sep 09, 2008 | 22.35 | 23.53 | 21.91 | 22.77 | 1,038,725 | +0.26(+1.17%) |
Sep 08, 2008 | 21.69 | 23.05 | 21.39 | 22.51 | 700,926 | +1.43(+6.80%) |
Sep 05, 2008 | 19.52 | 21.21 | 19.52 | 21.08 | 490,576 | +1.30(+6.56%) |
Sep 04, 2008 | 20.77 | 20.87 | 19.75 | 19.78 | 469,234 | -1.31(-6.20%) |
Sep 03, 2008 | 19.89 | 21.15 | 19.48 | 21.09 | 733,666 | +1.14(+5.70%) |
Sep 02, 2008 | 19.80 | 20.98 | 18.99 | 19.95 | 587,876 | +0.22(+1.12%) |
Aug 29, 2008 | 19.29 | 19.82 | 18.93 | 19.73 | 607,296 | +0.17(+0.87%) |
Aug 28, 2008 | 18.94 | 19.62 | 18.82 | 19.56 | 603,996 | +0.73(+3.88%) |
Aug 27, 2008 | 18.33 | 19.51 | 18.33 | 18.83 | 865,438 | +0.48(+2.64%) |
Aug 26, 2008 | 18.70 | 18.70 | 17.80 | 18.35 | 266,793 | +0.24(+1.31%) |
Aug 25, 2008 | 18.60 | 18.60 | 17.99 | 18.11 | 418,164 | -0.62(-3.31%) |
Aug 22, 2008 | 18.52 | 19.07 | 18.01 | 18.73 | 419,889 | +0.54(+2.99%) |
Aug 21, 2008 | 18.06 | 18.63 | 17.94 | 18.18 | 305,053 | -0.25(-1.34%) |
Aug 20, 2008 | 18.89 | 19.12 | 17.95 | 18.43 | 672,891 | -0.38(-2.03%) |
Aug 19, 2008 | 19.42 | 19.64 | 18.30 | 18.81 | 483,380 | -0.76(-3.90%) |
Aug 18, 2008 | 20.53 | 20.53 | 19.42 | 19.58 | 442,189 | -0.95(-4.63%) |
Aug 15, 2008 | 20.70 | 21.94 | 20.20 | 20.53 | 776,422 | +0.52(+2.59%) |
Aug 14, 2008 | 19.81 | 20.08 | 19.47 | 20.01 | 611,149 | +0.03(+0.17%) |
Aug 13, 2008 | 20.75 | 20.88 | 19.63 | 19.97 | 543,460 | -0.92(-4.39%) |
Aug 12, 2008 | 21.61 | 21.98 | 20.60 | 20.89 | 671,362 | -0.91(-4.17%) |
Aug 11, 2008 | 19.41 | 22.13 | 18.89 | 21.80 | 881,259 | +2.37(+12.18%) |
Aug 08, 2008 | 18.39 | 19.66 | 18.39 | 19.43 | 543,570 | +0.99(+5.38%) |
Aug 07, 2008 | 18.88 | 19.58 | 18.29 | 18.44 | 578,888 | -0.77(-4.02%) |
Aug 06, 2008 | 18.91 | 19.37 | 18.23 | 19.21 | 467,505 | +0.20(+1.03%) |
Aug 05, 2008 | 18.25 | 19.10 | 18.12 | 19.02 | 547,793 | +1.04(+5.76%) |
Aug 04, 2008 | 18.11 | 18.50 | 17.16 | 17.98 | 490,484 | -0.17(-0.93%) |
Aug 01, 2008 | 17.50 | 18.35 | 17.23 | 18.15 | 404,056 | +0.63(+3.58%) |
Jul 31, 2008 | 17.56 | 18.02 | 17.28 | 17.52 | 583,463 | -0.05(-0.29%) |
Jul 30, 2008 | 17.94 | 18.54 | 17.31 | 17.57 | 725,788 | -0.30(-1.66%) |
Jul 29, 2008 | 17.87 | 17.98 | 16.58 | 17.87 | 790,864 | +1.22(+7.34%) |
Jul 28, 2008 | 17.64 | 17.83 | 16.42 | 16.65 | 817,957 | -1.32(-7.32%) |
Jul 25, 2008 | 18.74 | 19.24 | 17.71 | 17.96 | 594,570 | -0.47(-2.53%) |
Jul 24, 2008 | 19.80 | 20.12 | 17.99 | 18.43 | 578,674 | -1.24(-6.30%) |
Jul 23, 2008 | 20.15 | 22.36 | 19.12 | 19.67 | 1,348,410 | -0.81(-3.98%) |
Jul 22, 2008 | 19.22 | 20.53 | 18.40 | 20.48 | 642,733 | +1.01(+5.18%) |
Jul 21, 2008 | 20.09 | 21.14 | 19.41 | 19.47 | 507,409 | -0.58(-2.88%) |
Jul 18, 2008 | 20.31 | 20.31 | 18.74 | 20.05 | 802,860 | -0.27(-1.34%) |
Jul 17, 2008 | 18.62 | 20.63 | 18.25 | 20.32 | 800,584 | +1.56(+8.32%) |
Jul 16, 2008 | 16.31 | 18.76 | 15.89 | 18.76 | 708,009 | +2.68(+16.68%) |
Jul 15, 2008 | 16.67 | 17.11 | 14.46 | 16.08 | 771,623 | -0.87(-5.11%) |
Jul 14, 2008 | 19.11 | 19.72 | 16.57 | 16.95 | 620,679 | -1.97(-10.41%) |
Jul 11, 2008 | 18.74 | 19.08 | 18.04 | 18.91 | 363,327 | -0.03(-0.13%) |
Jul 10, 2008 | 18.74 | 19.53 | 18.28 | 18.94 | 383,467 | +0.21(+1.13%) |
Jul 09, 2008 | 19.86 | 20.22 | 18.65 | 18.73 | 346,229 | -1.17(-5.88%) |
Jul 08, 2008 | 18.52 | 20.02 | 17.86 | 19.90 | 612,558 | +1.44(+7.82%) |
Jul 07, 2008 | 19.36 | 19.64 | 17.90 | 18.46 | 997,554 | -0.71(-3.72%) |
Jul 04, 2008 | 19.79 | 20.36 | 19.15 | 19.17 | 289,087 | +0.00(+0.00%) |
Jul 03, 2008 | 19.79 | 20.36 | 19.15 | 19.17 | 289,087 | -0.56(-2.84%) |
Jul 02, 2008 | 20.16 | 20.87 | 19.53 | 19.73 | 495,978 | -0.53(-2.60%) |