Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.27 | 17.67 | 16.97 | 17.15 | 2,826,215 | -0.46(-2.63%) |
Sep 29, 2008 | 18.66 | 19.16 | 17.27 | 17.61 | 2,452,057 | -0.99(-5.31%) |
Sep 26, 2008 | 19.19 | 19.36 | 18.10 | 18.60 | 2,644,230 | -0.23(-1.23%) |
Sep 25, 2008 | 19.67 | 19.89 | 18.63 | 18.83 | 2,293,997 | -0.83(-4.20%) |
Sep 24, 2008 | 20.02 | 20.36 | 19.45 | 19.66 | 1,569,771 | -0.03(-0.16%) |
Sep 23, 2008 | 19.84 | 20.47 | 19.13 | 19.69 | 2,970,226 | -0.20(-1.01%) |
Sep 22, 2008 | 18.71 | 20.42 | 18.71 | 19.89 | 4,163,614 | +2.05(+11.50%) |
Sep 19, 2008 | 17.11 | 18.34 | 16.98 | 17.84 | 4,420,789 | +1.02(+6.06%) |
Sep 18, 2008 | 18.28 | 18.52 | 16.24 | 16.82 | 4,414,033 | -0.62(-3.58%) |
Sep 17, 2008 | 15.61 | 18.40 | 15.23 | 17.44 | 5,206,416 | +1.91(+12.32%) |
Sep 16, 2008 | 14.42 | 15.65 | 14.18 | 15.53 | 3,003,308 | +0.39(+2.60%) |
Sep 15, 2008 | 15.77 | 16.10 | 14.89 | 15.14 | 2,122,623 | -0.98(-6.08%) |
Sep 12, 2008 | 15.03 | 16.28 | 14.97 | 16.12 | 3,562,310 | +1.44(+9.83%) |
Sep 11, 2008 | 14.73 | 15.24 | 13.99 | 14.67 | 2,807,370 | -0.46(-3.06%) |
Sep 10, 2008 | 14.89 | 15.41 | 14.40 | 15.14 | 3,005,566 | +0.40(+2.72%) |
Sep 09, 2008 | 15.63 | 15.63 | 14.70 | 14.73 | 3,755,538 | -1.30(-8.13%) |
Sep 08, 2008 | 17.77 | 18.12 | 16.01 | 16.04 | 1,911,825 | -1.37(-7.89%) |
Sep 05, 2008 | 18.10 | 18.24 | 17.18 | 17.41 | 1,913,067 | -0.34(-1.91%) |
Sep 04, 2008 | 18.41 | 18.82 | 17.56 | 17.75 | 1,500,795 | -0.45(-2.46%) |
Sep 03, 2008 | 19.22 | 19.55 | 17.89 | 18.20 | 2,232,817 | -1.03(-5.38%) |
Sep 02, 2008 | 19.43 | 19.77 | 19.06 | 19.23 | 1,700,565 | -1.27(-6.21%) |
Aug 29, 2008 | 21.22 | 21.22 | 20.37 | 20.51 | 480,368 | -0.30(-1.45%) |
Aug 28, 2008 | 20.88 | 21.72 | 20.58 | 20.81 | 1,470,593 | +0.22(+1.09%) |
Aug 27, 2008 | 20.60 | 21.15 | 20.43 | 20.58 | 1,199,979 | +0.21(+1.02%) |
Aug 26, 2008 | 19.83 | 20.44 | 19.83 | 20.37 | 1,462,030 | +0.36(+1.81%) |
Aug 25, 2008 | 20.65 | 20.77 | 19.80 | 20.01 | 750,964 | -0.03(-0.15%) |
Aug 22, 2008 | 20.27 | 20.55 | 19.76 | 20.04 | 943,557 | -0.66(-3.17%) |
Aug 21, 2008 | 20.41 | 21.11 | 20.15 | 20.70 | 1,351,672 | +1.22(+6.26%) |
Aug 20, 2008 | 19.75 | 20.15 | 19.19 | 19.48 | 1,569,006 | -0.38(-1.90%) |
Aug 19, 2008 | 19.05 | 20.47 | 19.05 | 19.86 | 1,613,176 | +0.12(+0.59%) |
Aug 18, 2008 | 19.48 | 20.14 | 19.29 | 19.74 | 1,763,648 | +0.93(+4.96%) |
Aug 15, 2008 | 19.12 | 19.79 | 18.75 | 18.81 | 2,460,469 | -1.09(-5.47%) |
Aug 14, 2008 | 20.89 | 21.31 | 19.68 | 19.90 | 2,021,280 | -1.43(-6.69%) |
Aug 13, 2008 | 19.98 | 21.57 | 19.68 | 21.32 | 2,221,462 | +1.88(+9.68%) |
Aug 12, 2008 | 19.18 | 19.63 | 19.05 | 19.44 | 1,596,132 | +0.41(+2.15%) |
Aug 11, 2008 | 20.23 | 20.44 | 18.60 | 19.03 | 2,043,990 | -1.27(-6.27%) |
Aug 08, 2008 | 20.47 | 20.81 | 20.19 | 20.30 | 1,076,692 | -0.93(-4.40%) |
Aug 07, 2008 | 21.52 | 21.89 | 20.86 | 21.24 | 910,093 | -0.42(-1.96%) |
Aug 06, 2008 | 20.77 | 21.96 | 20.44 | 21.66 | 1,813,023 | +1.42(+7.01%) |
Aug 05, 2008 | 22.00 | 22.01 | 20.20 | 20.24 | 2,669,808 | -1.65(-7.54%) |
Aug 04, 2008 | 23.11 | 23.43 | 21.61 | 21.89 | 1,295,732 | -1.12(-4.86%) |
Aug 01, 2008 | 23.76 | 24.08 | 22.91 | 23.01 | 908,954 | -0.86(-3.62%) |
Jul 31, 2008 | 24.69 | 24.74 | 23.80 | 23.88 | 1,170,711 | -0.15(-0.61%) |
Jul 30, 2008 | 23.14 | 24.24 | 22.87 | 24.02 | 1,435,513 | +0.62(+2.64%) |
Jul 29, 2008 | 23.41 | 23.91 | 23.21 | 23.41 | 1,006,442 | -0.49(-2.03%) |
Jul 28, 2008 | 24.01 | 24.29 | 23.61 | 23.89 | 1,119,211 | +0.06(+0.26%) |
Jul 25, 2008 | 24.18 | 24.18 | 23.38 | 23.83 | 1,035,826 | -0.15(-0.64%) |
Jul 24, 2008 | 24.19 | 24.76 | 23.56 | 23.98 | 1,417,816 | -0.20(-0.83%) |
Jul 23, 2008 | 25.11 | 25.52 | 23.94 | 24.19 | 1,565,637 | -1.16(-4.60%) |
Jul 22, 2008 | 26.82 | 27.19 | 25.15 | 25.35 | 1,913,580 | -1.93(-7.07%) |
Jul 21, 2008 | 26.07 | 27.33 | 25.98 | 27.28 | 1,503,651 | +1.71(+6.70%) |
Jul 18, 2008 | 25.52 | 25.98 | 25.27 | 25.57 | 1,209,001 | -0.25(-0.96%) |
Jul 17, 2008 | 25.73 | 26.85 | 25.21 | 25.81 | 1,654,636 | -0.21(-0.80%) |
Jul 16, 2008 | 26.75 | 27.06 | 25.70 | 26.02 | 1,551,289 | -0.83(-3.10%) |
Jul 15, 2008 | 28.47 | 28.67 | 26.50 | 26.85 | 2,061,028 | -1.20(-4.29%) |
Jul 14, 2008 | 27.36 | 28.37 | 26.92 | 28.06 | 1,244,119 | +0.89(+3.27%) |
Jul 11, 2008 | 26.88 | 27.39 | 26.70 | 27.17 | 1,532,421 | +1.16(+4.48%) |
Jul 10, 2008 | 25.67 | 26.37 | 25.31 | 26.01 | 982,933 | +0.97(+3.88%) |
Jul 09, 2008 | 25.52 | 26.28 | 24.91 | 25.03 | 731,860 | -0.17(-0.67%) |
Jul 08, 2008 | 25.35 | 25.79 | 24.56 | 25.20 | 999,348 | -0.37(-1.45%) |
Jul 07, 2008 | 25.33 | 26.12 | 25.27 | 25.57 | 1,085,195 | -0.19(-0.72%) |
Jul 04, 2008 | 26.28 | 26.51 | 25.30 | 25.76 | 916,455 | +0.00(+0.00%) |
Jul 03, 2008 | 26.28 | 26.51 | 25.30 | 25.76 | 916,455 | -1.00(-3.72%) |
Jul 02, 2008 | 27.78 | 27.79 | 26.55 | 26.75 | 1,265,823 | -1.12(-4.01%) |