Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.59 | 17.89 | 17.59 | 17.83 | 1,527,993 | +0.31(+1.75%) |
Sep 29, 2008 | 17.84 | 17.84 | 17.52 | 17.52 | 927,715 | -0.57(-3.17%) |
Sep 26, 2008 | 17.70 | 18.26 | 17.52 | 18.10 | 794,140 | +0.08(+0.42%) |
Sep 25, 2008 | 17.81 | 18.28 | 17.70 | 18.02 | 760,060 | +0.23(+1.27%) |
Sep 24, 2008 | 17.81 | 18.01 | 17.47 | 17.79 | 702,577 | -0.06(-0.32%) |
Sep 23, 2008 | 17.70 | 18.04 | 17.53 | 17.85 | 914,864 | +0.01(+0.07%) |
Sep 22, 2008 | 17.75 | 18.04 | 17.41 | 17.84 | 2,317,281 | +0.43(+2.47%) |
Sep 19, 2008 | 18.06 | 18.18 | 17.24 | 17.41 | 6,791,628 | -1.73(-9.06%) |
Sep 18, 2008 | 20.66 | 20.85 | 18.80 | 19.15 | 2,692,268 | -1.71(-8.21%) |
Sep 17, 2008 | 20.99 | 21.45 | 20.70 | 20.86 | 801,170 | -0.84(-3.85%) |
Sep 16, 2008 | 21.29 | 21.69 | 20.95 | 21.69 | 979,831 | +0.54(+2.55%) |
Sep 15, 2008 | 21.57 | 22.59 | 21.08 | 21.15 | 544,066 | -2.02(-8.74%) |
Sep 12, 2008 | 22.54 | 23.29 | 22.54 | 23.18 | 208,648 | +0.57(+2.54%) |
Sep 11, 2008 | 22.54 | 22.71 | 22.12 | 22.60 | 340,076 | +0.08(+0.33%) |
Sep 10, 2008 | 22.43 | 22.63 | 22.31 | 22.53 | 415,908 | +0.37(+1.65%) |
Sep 09, 2008 | 22.63 | 22.70 | 22.15 | 22.16 | 344,361 | -0.48(-2.10%) |
Sep 08, 2008 | 21.84 | 22.67 | 21.79 | 22.64 | 260,590 | +1.01(+4.67%) |
Sep 05, 2008 | 22.21 | 22.25 | 21.50 | 21.63 | 306,359 | -0.52(-2.33%) |
Sep 04, 2008 | 22.43 | 22.58 | 21.94 | 22.15 | 209,694 | -0.39(-1.73%) |
Sep 03, 2008 | 22.17 | 22.74 | 22.13 | 22.54 | 197,123 | +0.25(+1.12%) |
Sep 02, 2008 | 22.73 | 22.88 | 22.05 | 22.29 | 339,685 | -0.75(-3.27%) |
Aug 29, 2008 | 23.27 | 23.44 | 22.91 | 23.04 | 165,089 | -0.30(-1.27%) |
Aug 28, 2008 | 22.79 | 23.36 | 22.76 | 23.34 | 178,050 | +0.24(+1.06%) |
Aug 27, 2008 | 22.54 | 23.30 | 22.31 | 23.09 | 215,754 | +0.48(+2.13%) |
Aug 26, 2008 | 22.25 | 22.70 | 22.15 | 22.61 | 196,139 | +0.28(+1.25%) |
Aug 25, 2008 | 22.95 | 22.95 | 22.12 | 22.33 | 244,748 | -0.73(-3.15%) |
Aug 22, 2008 | 22.71 | 23.17 | 22.61 | 23.06 | 298,134 | +0.50(+2.24%) |
Aug 21, 2008 | 23.79 | 23.79 | 22.34 | 22.55 | 242,200 | -0.41(-1.79%) |
Aug 20, 2008 | 23.01 | 23.35 | 22.66 | 22.96 | 290,414 | +0.00(+0.00%) |
Aug 19, 2008 | 23.17 | 23.39 | 22.83 | 22.96 | 281,721 | -0.55(-2.34%) |
Aug 18, 2008 | 23.28 | 23.82 | 23.23 | 23.52 | 210,479 | +0.26(+1.10%) |
Aug 15, 2008 | 23.82 | 23.82 | 22.78 | 23.26 | 376,480 | -0.32(-1.38%) |
Aug 14, 2008 | 23.48 | 23.89 | 23.14 | 23.59 | 186,168 | -0.07(-0.29%) |
Aug 13, 2008 | 23.53 | 24.11 | 23.39 | 23.65 | 360,036 | -0.05(-0.22%) |
Aug 12, 2008 | 23.64 | 23.71 | 23.08 | 23.71 | 307,001 | +0.01(+0.02%) |
Aug 11, 2008 | 22.92 | 23.90 | 22.22 | 23.70 | 470,435 | +0.78(+3.42%) |
Aug 08, 2008 | 22.26 | 23.11 | 22.20 | 22.92 | 408,288 | +0.68(+3.08%) |
Aug 07, 2008 | 21.53 | 22.23 | 21.38 | 22.23 | 492,991 | +0.67(+3.09%) |
Aug 06, 2008 | 20.62 | 21.95 | 20.61 | 21.57 | 1,016,966 | +0.59(+2.79%) |
Aug 05, 2008 | 21.71 | 22.38 | 20.09 | 20.98 | 2,251,177 | -4.97(-19.14%) |
Aug 04, 2008 | 26.26 | 26.49 | 25.58 | 25.95 | 494,590 | -0.21(-0.82%) |
Aug 01, 2008 | 26.32 | 26.45 | 26.02 | 26.16 | 317,374 | -0.15(-0.55%) |
Jul 31, 2008 | 26.35 | 26.68 | 26.14 | 26.31 | 265,571 | -0.37(-1.39%) |
Jul 30, 2008 | 26.49 | 26.78 | 26.02 | 26.68 | 491,236 | +0.26(+0.99%) |
Jul 29, 2008 | 26.42 | 26.47 | 25.53 | 26.42 | 354,957 | +0.72(+2.80%) |
Jul 28, 2008 | 25.60 | 25.78 | 25.19 | 25.70 | 344,262 | +0.12(+0.48%) |
Jul 25, 2008 | 25.51 | 25.81 | 25.38 | 25.58 | 291,133 | +0.29(+1.15%) |
Jul 24, 2008 | 25.29 | 25.47 | 24.95 | 25.29 | 383,738 | +0.11(+0.44%) |
Jul 23, 2008 | 26.05 | 26.05 | 25.11 | 25.18 | 408,342 | -0.85(-3.28%) |
Jul 22, 2008 | 25.90 | 26.25 | 25.87 | 26.03 | 412,295 | -0.30(-1.12%) |
Jul 21, 2008 | 25.88 | 26.56 | 25.33 | 26.32 | 465,842 | +0.49(+1.89%) |
Jul 18, 2008 | 25.41 | 25.95 | 25.08 | 25.84 | 476,028 | +0.45(+1.78%) |
Jul 17, 2008 | 25.42 | 25.42 | 24.83 | 25.38 | 392,297 | +0.12(+0.48%) |
Jul 16, 2008 | 25.14 | 25.42 | 24.96 | 25.26 | 615,958 | +0.56(+2.25%) |
Jul 15, 2008 | 24.14 | 25.07 | 24.03 | 24.71 | 368,068 | +0.13(+0.52%) |
Jul 14, 2008 | 24.71 | 24.86 | 24.08 | 24.58 | 329,497 | +0.26(+1.05%) |
Jul 11, 2008 | 23.27 | 24.46 | 23.27 | 24.32 | 417,456 | +0.94(+4.02%) |
Jul 10, 2008 | 22.77 | 23.45 | 22.77 | 23.38 | 297,977 | +0.54(+2.36%) |
Jul 09, 2008 | 23.79 | 23.89 | 22.65 | 22.84 | 497,258 | -1.09(-4.56%) |
Jul 08, 2008 | 22.89 | 23.93 | 22.89 | 23.93 | 509,177 | +1.15(+5.04%) |
Jul 07, 2008 | 22.81 | 22.93 | 22.45 | 22.78 | 292,839 | +0.20(+0.87%) |
Jul 04, 2008 | 22.58 | 22.67 | 22.34 | 22.59 | 190,698 | +0.00(+0.00%) |
Jul 03, 2008 | 22.58 | 22.67 | 22.34 | 22.59 | 190,698 | +0.01(+0.03%) |
Jul 02, 2008 | 23.32 | 23.32 | 22.52 | 22.58 | 328,994 | -0.80(-3.42%) |