Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.66 | 18.08 | 17.36 | 17.54 | 2,763,132 | -0.47(-2.63%) |
Sep 29, 2008 | 19.09 | 19.60 | 17.67 | 18.01 | 2,397,325 | -1.01(-5.31%) |
Sep 26, 2008 | 19.63 | 19.81 | 18.51 | 19.02 | 2,585,209 | -0.24(-1.23%) |
Sep 25, 2008 | 20.12 | 20.34 | 19.06 | 19.26 | 2,242,793 | -0.84(-4.20%) |
Sep 24, 2008 | 20.48 | 20.82 | 19.89 | 20.11 | 1,534,733 | -0.03(-0.16%) |
Sep 23, 2008 | 20.29 | 20.93 | 19.57 | 20.14 | 2,903,929 | -0.21(-1.01%) |
Sep 22, 2008 | 19.14 | 20.89 | 19.14 | 20.34 | 4,070,679 | +2.10(+11.50%) |
Sep 19, 2008 | 17.50 | 18.76 | 17.37 | 18.24 | 4,322,114 | +1.04(+6.06%) |
Sep 18, 2008 | 18.70 | 18.94 | 16.61 | 17.20 | 4,315,508 | -0.64(-3.58%) |
Sep 17, 2008 | 15.96 | 18.82 | 15.58 | 17.84 | 5,090,205 | +1.96(+12.32%) |
Sep 16, 2008 | 14.75 | 16.01 | 14.50 | 15.88 | 2,936,272 | +0.40(+2.60%) |
Sep 15, 2008 | 16.13 | 16.47 | 15.23 | 15.48 | 2,075,244 | -1.00(-6.08%) |
Sep 12, 2008 | 15.37 | 16.65 | 15.31 | 16.48 | 3,482,797 | +1.48(+9.83%) |
Sep 11, 2008 | 15.06 | 15.58 | 14.31 | 15.01 | 2,744,707 | -0.47(-3.06%) |
Sep 10, 2008 | 15.23 | 15.77 | 14.72 | 15.48 | 2,938,479 | +0.41(+2.72%) |
Sep 09, 2008 | 15.99 | 15.99 | 15.03 | 15.07 | 3,671,712 | -1.33(-8.13%) |
Sep 08, 2008 | 18.18 | 18.54 | 16.37 | 16.40 | 1,869,152 | -1.40(-7.89%) |
Sep 05, 2008 | 18.51 | 18.65 | 17.57 | 17.81 | 1,870,366 | -0.35(-1.91%) |
Sep 04, 2008 | 18.84 | 19.25 | 17.96 | 18.16 | 1,467,297 | -0.46(-2.46%) |
Sep 03, 2008 | 19.66 | 20.00 | 18.30 | 18.61 | 2,182,978 | -1.06(-5.38%) |
Sep 02, 2008 | 19.87 | 20.22 | 19.49 | 19.67 | 1,662,607 | -1.30(-6.21%) |
Aug 29, 2008 | 21.70 | 21.70 | 20.83 | 20.97 | 469,646 | -0.31(-1.45%) |
Aug 28, 2008 | 21.35 | 22.21 | 21.05 | 21.28 | 1,437,768 | +0.23(+1.09%) |
Aug 27, 2008 | 21.07 | 21.63 | 20.90 | 21.05 | 1,173,194 | +0.21(+1.02%) |
Aug 26, 2008 | 20.28 | 20.91 | 20.28 | 20.84 | 1,429,396 | +0.37(+1.81%) |
Aug 25, 2008 | 21.12 | 21.24 | 20.26 | 20.47 | 734,202 | -0.03(-0.15%) |
Aug 22, 2008 | 20.73 | 21.02 | 20.22 | 20.50 | 922,496 | -0.67(-3.17%) |
Aug 21, 2008 | 20.88 | 21.60 | 20.61 | 21.17 | 1,321,501 | +1.25(+6.26%) |
Aug 20, 2008 | 20.20 | 20.61 | 19.63 | 19.92 | 1,533,985 | -0.39(-1.90%) |
Aug 19, 2008 | 19.48 | 20.94 | 19.48 | 20.31 | 1,577,169 | +0.12(+0.59%) |
Aug 18, 2008 | 19.92 | 20.59 | 19.73 | 20.19 | 1,724,282 | +0.95(+4.96%) |
Aug 15, 2008 | 19.56 | 20.24 | 19.17 | 19.24 | 2,405,550 | -1.11(-5.47%) |
Aug 14, 2008 | 21.37 | 21.79 | 20.13 | 20.35 | 1,976,164 | -1.46(-6.69%) |
Aug 13, 2008 | 20.44 | 22.06 | 20.13 | 21.81 | 2,171,877 | +1.93(+9.68%) |
Aug 12, 2008 | 19.62 | 20.07 | 19.48 | 19.88 | 1,560,505 | +0.42(+2.15%) |
Aug 11, 2008 | 20.69 | 20.91 | 19.02 | 19.47 | 1,998,367 | -1.30(-6.27%) |
Aug 08, 2008 | 20.93 | 21.29 | 20.65 | 20.77 | 1,052,659 | -0.95(-4.40%) |
Aug 07, 2008 | 22.02 | 22.39 | 21.34 | 21.72 | 889,779 | -0.43(-1.96%) |
Aug 06, 2008 | 21.24 | 22.46 | 20.91 | 22.16 | 1,772,555 | +1.45(+7.01%) |
Aug 05, 2008 | 22.50 | 22.51 | 20.67 | 20.71 | 2,610,215 | -1.69(-7.54%) |
Aug 04, 2008 | 23.63 | 23.96 | 22.10 | 22.39 | 1,266,811 | -1.14(-4.86%) |
Aug 01, 2008 | 24.30 | 24.63 | 23.44 | 23.54 | 888,665 | -0.88(-3.62%) |
Jul 31, 2008 | 25.25 | 25.31 | 24.34 | 24.42 | 1,144,580 | -0.15(-0.61%) |
Jul 30, 2008 | 23.67 | 24.80 | 23.40 | 24.57 | 1,403,471 | +0.63(+2.64%) |
Jul 29, 2008 | 23.94 | 24.45 | 23.74 | 23.94 | 983,977 | -0.50(-2.03%) |
Jul 28, 2008 | 24.56 | 24.85 | 24.15 | 24.44 | 1,094,230 | +0.06(+0.26%) |
Jul 25, 2008 | 24.73 | 24.73 | 23.92 | 24.37 | 1,012,706 | -0.16(-0.64%) |
Jul 24, 2008 | 24.74 | 25.33 | 24.10 | 24.53 | 1,386,170 | -0.21(-0.83%) |
Jul 23, 2008 | 25.68 | 26.10 | 24.48 | 24.74 | 1,530,691 | -1.19(-4.60%) |
Jul 22, 2008 | 27.43 | 27.81 | 25.72 | 25.93 | 1,870,868 | -1.97(-7.07%) |
Jul 21, 2008 | 26.66 | 27.95 | 26.57 | 27.90 | 1,470,088 | +1.75(+6.70%) |
Jul 18, 2008 | 26.10 | 26.57 | 25.85 | 26.15 | 1,182,015 | -0.25(-0.96%) |
Jul 17, 2008 | 26.32 | 27.46 | 25.79 | 26.40 | 1,617,703 | -0.21(-0.80%) |
Jul 16, 2008 | 27.36 | 27.67 | 26.29 | 26.62 | 1,516,663 | -0.85(-3.10%) |
Jul 15, 2008 | 29.12 | 29.32 | 27.10 | 27.47 | 2,015,024 | -1.23(-4.29%) |
Jul 14, 2008 | 27.98 | 29.01 | 27.53 | 28.70 | 1,216,349 | +0.91(+3.27%) |
Jul 11, 2008 | 27.49 | 28.01 | 27.31 | 27.79 | 1,498,216 | +1.19(+4.48%) |
Jul 10, 2008 | 26.25 | 26.97 | 25.89 | 26.60 | 960,993 | +0.99(+3.88%) |
Jul 09, 2008 | 26.10 | 26.88 | 25.48 | 25.61 | 715,524 | -0.17(-0.67%) |
Jul 08, 2008 | 25.93 | 26.38 | 25.12 | 25.78 | 977,041 | -0.38(-1.45%) |
Jul 07, 2008 | 25.91 | 26.72 | 25.84 | 26.16 | 1,060,973 | -0.19(-0.72%) |
Jul 04, 2008 | 26.88 | 27.11 | 25.88 | 26.35 | 895,999 | +0.00(+0.00%) |
Jul 03, 2008 | 26.88 | 27.11 | 25.88 | 26.35 | 895,999 | -1.02(-3.72%) |
Jul 02, 2008 | 28.41 | 28.42 | 27.16 | 27.36 | 1,237,569 | -1.14(-4.01%) |