Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 18.99 | 20.00 | 18.35 | 20.00 | 762,632 | +1.47(+7.91%) |
Sep 29, 2008 | 19.77 | 20.01 | 18.48 | 18.54 | 843,474 | -1.54(-7.66%) |
Sep 26, 2008 | 20.09 | 20.27 | 19.81 | 20.07 | 0 | -0.39(-1.91%) |
Sep 25, 2008 | 20.61 | 20.98 | 20.26 | 20.46 | 604,310 | +0.09(+0.44%) |
Sep 24, 2008 | 21.44 | 21.44 | 20.22 | 20.38 | 446,151 | -0.91(-4.30%) |
Sep 23, 2008 | 21.86 | 22.02 | 21.17 | 21.29 | 405,818 | -0.24(-1.11%) |
Sep 22, 2008 | 22.20 | 22.34 | 21.41 | 21.53 | 286,345 | -0.73(-3.27%) |
Sep 19, 2008 | 22.22 | 23.11 | 22.02 | 22.26 | 0 | +0.99(+4.63%) |
Sep 18, 2008 | 20.77 | 21.60 | 19.98 | 21.27 | 949,954 | +0.94(+4.63%) |
Sep 17, 2008 | 22.03 | 22.30 | 20.32 | 20.33 | 791,185 | -1.90(-8.55%) |
Sep 16, 2008 | 21.38 | 22.56 | 21.33 | 22.23 | 894,480 | +0.45(+2.08%) |
Sep 15, 2008 | 22.44 | 22.45 | 21.76 | 21.78 | 480,381 | -1.20(-5.22%) |
Sep 12, 2008 | 22.40 | 23.09 | 22.33 | 22.98 | 0 | +0.52(+2.29%) |
Sep 11, 2008 | 22.21 | 22.49 | 21.30 | 22.46 | 464,568 | -0.01(-0.04%) |
Sep 10, 2008 | 22.28 | 22.76 | 22.09 | 22.47 | 318,155 | +0.52(+2.35%) |
Sep 09, 2008 | 22.76 | 23.59 | 21.95 | 21.96 | 446,907 | -0.79(-3.48%) |
Sep 08, 2008 | 22.65 | 22.83 | 22.08 | 22.75 | 642,050 | +0.99(+4.53%) |
Sep 05, 2008 | 22.13 | 22.17 | 21.70 | 21.76 | 0 | -0.62(-2.78%) |
Sep 04, 2008 | 22.79 | 23.00 | 22.28 | 22.38 | 600,077 | -0.58(-2.51%) |
Sep 03, 2008 | 23.15 | 23.26 | 22.57 | 22.96 | 526,456 | -0.19(-0.81%) |
Sep 02, 2008 | 23.09 | 23.71 | 22.68 | 23.15 | 486,573 | +0.23(+1.01%) |
Aug 29, 2008 | 23.00 | 23.04 | 22.73 | 22.92 | 0 | -0.16(-0.69%) |
Aug 28, 2008 | 23.01 | 23.34 | 22.87 | 23.08 | 378,111 | +0.02(+0.08%) |
Aug 27, 2008 | 22.50 | 23.10 | 22.36 | 23.06 | 331,842 | +0.53(+2.37%) |
Aug 26, 2008 | 22.48 | 22.67 | 22.10 | 22.52 | 383,879 | +0.01(+0.04%) |
Aug 25, 2008 | 22.67 | 22.83 | 22.14 | 22.52 | 349,194 | -0.34(-1.48%) |
Aug 22, 2008 | 22.80 | 22.90 | 22.45 | 22.85 | 0 | +0.39(+1.74%) |
Aug 21, 2008 | 22.27 | 22.64 | 21.85 | 22.46 | 366,922 | +0.14(+0.64%) |
Aug 20, 2008 | 22.41 | 22.61 | 21.99 | 22.32 | 398,262 | -0.01(-0.04%) |
Aug 19, 2008 | 22.29 | 22.58 | 22.23 | 22.33 | 279,891 | -0.06(-0.28%) |
Aug 18, 2008 | 22.57 | 22.66 | 22.22 | 22.39 | 260,830 | -0.16(-0.71%) |
Aug 15, 2008 | 22.50 | 22.84 | 22.22 | 22.55 | 0 | +0.19(+0.83%) |
Aug 14, 2008 | 22.12 | 22.49 | 22.07 | 22.36 | 370,942 | +0.18(+0.80%) |
Aug 13, 2008 | 22.00 | 22.25 | 21.73 | 22.19 | 550,795 | -0.01(-0.04%) |
Aug 12, 2008 | 22.73 | 22.98 | 22.20 | 22.20 | 398,319 | -0.62(-2.72%) |
Aug 11, 2008 | 22.04 | 23.08 | 21.98 | 22.82 | 523,092 | +0.78(+3.55%) |
Aug 08, 2008 | 21.45 | 22.06 | 21.33 | 22.04 | 380,957 | +0.56(+2.61%) |
Aug 07, 2008 | 21.85 | 21.96 | 21.41 | 21.48 | 268,681 | -0.54(-2.46%) |
Aug 06, 2008 | 22.03 | 22.04 | 21.58 | 22.02 | 267,999 | -0.13(-0.60%) |
Aug 05, 2008 | 21.49 | 22.20 | 21.47 | 22.15 | 394,804 | +0.88(+4.13%) |
Aug 04, 2008 | 21.37 | 21.53 | 20.97 | 21.27 | 424,701 | -0.14(-0.66%) |
Aug 01, 2008 | 21.68 | 21.77 | 21.09 | 21.41 | 497,986 | -0.21(-0.99%) |
Jul 31, 2008 | 21.36 | 22.04 | 21.33 | 21.63 | 357,802 | +0.02(+0.08%) |
Jul 30, 2008 | 22.11 | 22.20 | 21.17 | 21.61 | 387,635 | -0.36(-1.66%) |
Jul 29, 2008 | 21.97 | 22.26 | 21.10 | 21.97 | 405,576 | +0.67(+3.13%) |
Jul 28, 2008 | 21.24 | 21.43 | 21.14 | 21.31 | 335,963 | -0.02(-0.08%) |
Jul 25, 2008 | 21.56 | 21.89 | 21.17 | 21.33 | 453,138 | -0.23(-1.07%) |
Jul 24, 2008 | 21.81 | 21.93 | 21.17 | 21.56 | 656,167 | -0.12(-0.53%) |
Jul 23, 2008 | 20.25 | 21.79 | 19.53 | 21.67 | 1,812,370 | +1.31(+6.46%) |
Jul 22, 2008 | 19.95 | 20.56 | 19.64 | 20.36 | 929,347 | +0.20(+1.01%) |
Jul 21, 2008 | 20.12 | 20.28 | 19.91 | 20.15 | 222,798 | +0.05(+0.26%) |
Jul 18, 2008 | 20.31 | 20.31 | 19.50 | 20.10 | 375,931 | -0.20(-0.96%) |
Jul 17, 2008 | 19.89 | 20.33 | 19.70 | 20.30 | 389,250 | +0.56(+2.84%) |
Jul 16, 2008 | 19.11 | 19.82 | 18.79 | 19.74 | 437,859 | +0.72(+3.78%) |
Jul 15, 2008 | 18.71 | 19.46 | 18.45 | 19.02 | 411,229 | +0.10(+0.52%) |
Jul 14, 2008 | 19.64 | 19.65 | 18.71 | 18.92 | 462,995 | -0.51(-2.61%) |
Jul 11, 2008 | 18.71 | 19.81 | 18.45 | 19.42 | 552,373 | +0.50(+2.63%) |
Jul 10, 2008 | 18.71 | 19.18 | 18.36 | 18.93 | 554,724 | +0.19(+1.00%) |
Jul 09, 2008 | 19.33 | 19.65 | 18.71 | 18.74 | 759,538 | -0.58(-2.99%) |
Jul 08, 2008 | 18.21 | 19.38 | 18.16 | 19.32 | 1,145,255 | +0.94(+5.12%) |
Jul 07, 2008 | 18.60 | 18.76 | 18.33 | 18.38 | 875,441 | -0.14(-0.77%) |
Jul 04, 2008 | 18.80 | 18.97 | 18.47 | 18.52 | 493,755 | +0.00(+0.00%) |
Jul 03, 2008 | 18.80 | 18.97 | 18.47 | 18.52 | 493,755 | -0.18(-0.95%) |
Jul 02, 2008 | 19.33 | 19.41 | 18.67 | 18.70 | 659,552 | -0.42(-2.18%) |