Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 18.36 | 18.64 | 17.52 | 17.59 | 881,233 | -0.46(-2.57%) |
Sep 29, 2008 | 18.70 | 19.11 | 17.85 | 18.05 | 1,300,012 | -1.18(-6.13%) |
Sep 26, 2008 | 18.91 | 19.34 | 18.74 | 19.23 | 0 | +0.03(+0.18%) |
Sep 25, 2008 | 18.85 | 19.45 | 18.71 | 19.20 | 895,451 | +0.46(+2.47%) |
Sep 24, 2008 | 19.38 | 19.38 | 18.63 | 18.73 | 905,683 | -0.64(-3.31%) |
Sep 23, 2008 | 19.97 | 20.18 | 19.37 | 19.38 | 525,832 | -0.60(-3.00%) |
Sep 22, 2008 | 20.38 | 20.70 | 19.92 | 19.97 | 549,095 | -0.35(-1.70%) |
Sep 19, 2008 | 20.73 | 21.81 | 19.70 | 20.32 | 0 | +0.82(+4.19%) |
Sep 18, 2008 | 17.50 | 19.89 | 17.38 | 19.50 | 1,291,998 | +2.44(+14.33%) |
Sep 17, 2008 | 18.17 | 18.17 | 17.06 | 17.06 | 774,208 | -1.37(-7.41%) |
Sep 16, 2008 | 17.48 | 18.42 | 17.44 | 18.42 | 1,046,572 | +0.62(+3.45%) |
Sep 15, 2008 | 18.03 | 18.73 | 17.74 | 17.81 | 657,798 | -0.77(-4.13%) |
Sep 12, 2008 | 18.61 | 18.84 | 18.42 | 18.57 | 854,945 | -0.09(-0.50%) |
Sep 11, 2008 | 18.86 | 18.98 | 18.34 | 18.67 | 987,566 | -0.95(-4.85%) |
Sep 10, 2008 | 19.94 | 20.26 | 19.42 | 19.62 | 1,360,794 | -0.49(-2.43%) |
Sep 09, 2008 | 19.62 | 21.06 | 19.59 | 20.11 | 1,691,347 | -2.99(-12.95%) |
Sep 08, 2008 | 22.79 | 23.46 | 22.77 | 23.10 | 886,251 | +0.87(+3.90%) |
Sep 05, 2008 | 21.75 | 22.34 | 21.29 | 22.23 | 0 | +0.31(+1.42%) |
Sep 04, 2008 | 22.38 | 22.51 | 21.92 | 21.92 | 539,121 | -0.66(-2.91%) |
Sep 03, 2008 | 22.30 | 22.69 | 22.00 | 22.58 | 695,936 | +0.29(+1.29%) |
Sep 02, 2008 | 22.00 | 23.43 | 21.85 | 22.29 | 421,019 | +0.32(+1.46%) |
Aug 29, 2008 | 22.22 | 22.31 | 21.66 | 21.97 | 0 | -0.31(-1.40%) |
Aug 28, 2008 | 21.48 | 22.45 | 21.42 | 22.28 | 350,746 | +0.89(+4.18%) |
Aug 27, 2008 | 21.15 | 21.61 | 21.14 | 21.39 | 344,817 | +0.20(+0.95%) |
Aug 26, 2008 | 21.21 | 21.38 | 20.90 | 21.19 | 217,020 | +0.00(+0.00%) |
Aug 25, 2008 | 21.32 | 21.40 | 20.77 | 21.19 | 327,222 | -0.24(-1.14%) |
Aug 22, 2008 | 21.16 | 21.68 | 21.08 | 21.43 | 0 | +0.40(+1.88%) |
Aug 21, 2008 | 21.56 | 21.56 | 20.93 | 21.04 | 438,768 | -0.58(-2.69%) |
Aug 20, 2008 | 21.80 | 22.04 | 21.42 | 21.62 | 329,539 | -0.02(-0.08%) |
Aug 19, 2008 | 21.51 | 21.89 | 21.40 | 21.63 | 265,458 | +0.05(+0.23%) |
Aug 18, 2008 | 22.19 | 22.19 | 21.43 | 21.58 | 301,088 | -0.32(-1.46%) |
Aug 15, 2008 | 21.91 | 22.36 | 21.63 | 21.90 | 0 | +0.08(+0.39%) |
Aug 14, 2008 | 21.96 | 22.38 | 21.75 | 21.82 | 495,612 | -0.25(-1.15%) |
Aug 13, 2008 | 21.67 | 22.14 | 21.44 | 22.07 | 335,564 | +0.41(+1.91%) |
Aug 12, 2008 | 21.79 | 22.14 | 21.46 | 21.66 | 404,492 | -0.17(-0.77%) |
Aug 11, 2008 | 20.72 | 21.93 | 20.64 | 21.83 | 572,564 | +1.05(+5.07%) |
Aug 08, 2008 | 19.89 | 20.94 | 19.89 | 20.77 | 343,966 | +0.87(+4.36%) |
Aug 07, 2008 | 19.89 | 20.16 | 19.68 | 19.91 | 413,143 | -0.14(-0.71%) |
Aug 06, 2008 | 20.19 | 20.19 | 19.37 | 20.05 | 1,033,539 | -0.16(-0.79%) |
Aug 05, 2008 | 20.22 | 20.56 | 19.81 | 20.21 | 687,914 | +0.24(+1.22%) |
Aug 04, 2008 | 20.70 | 20.70 | 19.65 | 19.97 | 543,314 | -0.78(-3.78%) |
Aug 01, 2008 | 21.07 | 21.17 | 20.65 | 20.75 | 456,249 | -0.32(-1.52%) |
Jul 31, 2008 | 21.17 | 21.54 | 20.98 | 21.07 | 886,912 | -0.36(-1.69%) |
Jul 30, 2008 | 20.88 | 21.60 | 20.84 | 21.43 | 587,651 | +0.69(+3.33%) |
Jul 29, 2008 | 20.74 | 21.23 | 20.45 | 20.74 | 528,039 | +0.25(+1.23%) |
Jul 28, 2008 | 20.19 | 20.56 | 19.97 | 20.49 | 492,927 | +0.09(+0.45%) |
Jul 25, 2008 | 20.49 | 20.92 | 20.24 | 20.40 | 557,777 | +0.17(+0.83%) |
Jul 24, 2008 | 20.31 | 20.74 | 19.97 | 20.23 | 623,973 | -0.07(-0.33%) |
Jul 23, 2008 | 21.04 | 21.20 | 20.02 | 20.29 | 1,155,572 | -0.73(-3.49%) |
Jul 22, 2008 | 20.21 | 21.09 | 20.13 | 21.03 | 504,276 | +0.82(+4.05%) |
Jul 21, 2008 | 20.32 | 20.41 | 19.91 | 20.21 | 534,063 | +0.03(+0.17%) |
Jul 18, 2008 | 19.80 | 20.52 | 19.72 | 20.18 | 569,281 | +0.44(+2.22%) |
Jul 17, 2008 | 19.61 | 19.95 | 19.21 | 19.74 | 510,059 | +0.19(+0.99%) |
Jul 16, 2008 | 18.93 | 19.60 | 18.63 | 19.54 | 537,650 | +0.54(+2.84%) |
Jul 15, 2008 | 18.32 | 19.27 | 17.82 | 19.00 | 1,115,804 | +0.44(+2.36%) |
Jul 14, 2008 | 18.78 | 19.05 | 18.22 | 18.57 | 1,245,827 | -0.12(-0.63%) |
Jul 11, 2008 | 17.70 | 18.85 | 17.53 | 18.68 | 1,029,161 | +0.85(+4.77%) |
Jul 10, 2008 | 17.41 | 18.36 | 17.22 | 17.83 | 1,133,677 | +0.40(+2.32%) |
Jul 09, 2008 | 17.58 | 19.78 | 17.28 | 17.43 | 2,206,919 | -1.59(-8.37%) |
Jul 08, 2008 | 18.49 | 19.06 | 18.06 | 19.02 | 1,369,224 | +0.53(+2.87%) |
Jul 07, 2008 | 18.36 | 18.86 | 17.85 | 18.49 | 1,259,468 | +0.38(+2.09%) |
Jul 04, 2008 | 18.06 | 18.35 | 17.59 | 18.11 | 425,875 | +0.00(+0.00%) |
Jul 03, 2008 | 18.06 | 18.35 | 17.59 | 18.11 | 425,875 | +0.24(+1.32%) |
Jul 02, 2008 | 18.64 | 18.68 | 17.76 | 17.88 | 847,629 | -0.75(-4.03%) |