Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 18.57 | 21.40 | 18.57 | 21.38 | 1,941,281 | +2.01(+10.37%) |
Sep 29, 2008 | 19.89 | 20.25 | 19.27 | 19.37 | 1,523,877 | -1.12(-5.48%) |
Sep 26, 2008 | 19.07 | 20.50 | 18.42 | 20.49 | 0 | +0.67(+3.37%) |
Sep 25, 2008 | 19.36 | 20.20 | 19.00 | 19.83 | 2,774,774 | +0.34(+1.73%) |
Sep 24, 2008 | 19.12 | 19.64 | 18.97 | 19.49 | 5,824,051 | +0.49(+2.59%) |
Sep 23, 2008 | 19.97 | 19.97 | 18.89 | 19.00 | 2,819,542 | -1.17(-5.82%) |
Sep 22, 2008 | 22.30 | 22.44 | 19.95 | 20.17 | 1,988,745 | -3.04(-13.08%) |
Sep 19, 2008 | 22.36 | 23.47 | 21.81 | 23.21 | 0 | +0.84(+3.74%) |
Sep 18, 2008 | 20.84 | 23.11 | 20.57 | 22.37 | 2,710,606 | +1.81(+8.81%) |
Sep 17, 2008 | 20.93 | 21.62 | 20.37 | 20.56 | 1,546,237 | -0.88(-4.11%) |
Sep 16, 2008 | 20.27 | 21.44 | 20.14 | 21.44 | 1,528,276 | +1.05(+5.14%) |
Sep 15, 2008 | 20.62 | 21.23 | 20.34 | 20.39 | 1,353,072 | -0.93(-4.37%) |
Sep 12, 2008 | 20.88 | 21.35 | 20.85 | 21.32 | 0 | +0.32(+1.50%) |
Sep 11, 2008 | 20.54 | 21.08 | 20.29 | 21.01 | 732,645 | +0.07(+0.32%) |
Sep 10, 2008 | 20.94 | 21.13 | 20.30 | 20.94 | 920,251 | +0.24(+1.17%) |
Sep 09, 2008 | 21.34 | 21.73 | 20.60 | 20.70 | 1,103,701 | -0.75(-3.49%) |
Sep 08, 2008 | 21.49 | 21.49 | 20.80 | 21.45 | 1,105,735 | +0.98(+4.77%) |
Sep 05, 2008 | 20.46 | 20.55 | 20.16 | 20.47 | 0 | -0.14(-0.68%) |
Sep 04, 2008 | 21.00 | 21.18 | 20.52 | 20.61 | 822,987 | -0.61(-2.87%) |
Sep 03, 2008 | 20.68 | 21.34 | 20.66 | 21.22 | 916,969 | +0.36(+1.72%) |
Sep 02, 2008 | 21.31 | 21.62 | 20.49 | 20.86 | 597,332 | -0.17(-0.80%) |
Aug 29, 2008 | 21.12 | 21.29 | 20.95 | 21.03 | 0 | -0.37(-1.71%) |
Aug 28, 2008 | 20.71 | 21.40 | 20.62 | 21.40 | 554,247 | +0.81(+3.92%) |
Aug 27, 2008 | 19.92 | 20.61 | 19.92 | 20.59 | 397,823 | +0.35(+1.74%) |
Aug 26, 2008 | 20.11 | 20.41 | 19.91 | 20.24 | 419,458 | +0.12(+0.62%) |
Aug 25, 2008 | 20.44 | 20.50 | 20.00 | 20.11 | 454,428 | -0.62(-2.97%) |
Aug 22, 2008 | 20.00 | 20.88 | 20.00 | 20.73 | 0 | +0.66(+3.29%) |
Aug 21, 2008 | 19.88 | 20.36 | 19.88 | 20.07 | 542,665 | -0.37(-1.79%) |
Aug 20, 2008 | 20.35 | 20.48 | 20.02 | 20.44 | 766,242 | +0.19(+0.94%) |
Aug 19, 2008 | 20.03 | 20.43 | 19.96 | 20.24 | 734,617 | -0.41(-1.99%) |
Aug 18, 2008 | 20.98 | 21.20 | 20.36 | 20.66 | 727,732 | -0.29(-1.40%) |
Aug 15, 2008 | 21.37 | 21.75 | 20.68 | 20.95 | 0 | -0.29(-1.35%) |
Aug 14, 2008 | 20.73 | 21.39 | 20.73 | 21.23 | 692,141 | +0.27(+1.29%) |
Aug 13, 2008 | 20.83 | 21.09 | 20.31 | 20.96 | 1,081,718 | -0.13(-0.63%) |
Aug 12, 2008 | 21.39 | 21.42 | 20.87 | 21.10 | 914,733 | -0.54(-2.48%) |
Aug 11, 2008 | 20.98 | 21.97 | 20.96 | 21.63 | 1,231,520 | +0.40(+1.90%) |
Aug 08, 2008 | 20.55 | 21.39 | 20.18 | 21.23 | 1,156,539 | +0.76(+3.69%) |
Aug 07, 2008 | 20.36 | 20.98 | 20.16 | 20.47 | 995,209 | -0.38(-1.83%) |
Aug 06, 2008 | 20.93 | 21.27 | 20.68 | 20.85 | 1,844,700 | -1.19(-5.39%) |
Aug 05, 2008 | 21.15 | 22.23 | 21.10 | 22.04 | 997,678 | +0.89(+4.23%) |
Aug 04, 2008 | 21.26 | 21.52 | 21.04 | 21.15 | 859,628 | -0.19(-0.89%) |
Aug 01, 2008 | 21.43 | 21.50 | 20.63 | 21.34 | 625,786 | +0.06(+0.28%) |
Jul 31, 2008 | 20.88 | 21.45 | 20.55 | 21.28 | 796,866 | +0.04(+0.17%) |
Jul 30, 2008 | 21.71 | 21.80 | 20.49 | 21.24 | 1,016,005 | -0.29(-1.36%) |
Jul 29, 2008 | 21.54 | 21.67 | 20.68 | 21.54 | 1,327,612 | +1.00(+4.86%) |
Jul 28, 2008 | 20.70 | 21.15 | 20.46 | 20.54 | 1,022,666 | -0.28(-1.34%) |
Jul 25, 2008 | 20.19 | 20.96 | 20.05 | 20.82 | 1,057,345 | +0.80(+3.99%) |
Jul 24, 2008 | 21.24 | 21.24 | 19.91 | 20.02 | 1,207,866 | -1.10(-5.21%) |
Jul 23, 2008 | 20.87 | 21.64 | 20.68 | 21.12 | 1,269,914 | +0.18(+0.84%) |
Jul 22, 2008 | 19.83 | 21.00 | 19.55 | 20.94 | 1,028,674 | +1.11(+5.58%) |
Jul 21, 2008 | 19.61 | 20.02 | 19.34 | 19.83 | 1,088,842 | +0.18(+0.93%) |
Jul 18, 2008 | 20.02 | 20.06 | 19.45 | 19.65 | 813,752 | -0.30(-1.51%) |
Jul 17, 2008 | 18.84 | 20.11 | 18.84 | 19.95 | 1,048,273 | +0.45(+2.33%) |
Jul 16, 2008 | 18.45 | 19.55 | 18.27 | 19.50 | 1,252,864 | +1.09(+5.94%) |
Jul 15, 2008 | 17.68 | 19.34 | 17.51 | 18.40 | 1,351,014 | +0.50(+2.79%) |
Jul 14, 2008 | 18.74 | 18.74 | 17.82 | 17.90 | 793,864 | -0.50(-2.71%) |
Jul 11, 2008 | 17.63 | 18.89 | 17.62 | 18.40 | 785,639 | +0.34(+1.87%) |
Jul 10, 2008 | 17.52 | 18.37 | 17.50 | 18.07 | 861,400 | +0.57(+3.27%) |
Jul 09, 2008 | 19.43 | 19.43 | 17.49 | 17.49 | 1,283,000 | -1.78(-9.25%) |
Jul 08, 2008 | 17.38 | 19.31 | 17.29 | 19.28 | 1,235,834 | +1.86(+10.70%) |
Jul 07, 2008 | 17.38 | 17.76 | 17.30 | 17.41 | 889,854 | +0.04(+0.21%) |
Jul 04, 2008 | 17.35 | 17.67 | 17.20 | 17.38 | 276,538 | +0.00(+0.00%) |
Jul 03, 2008 | 17.35 | 17.67 | 17.20 | 17.38 | 276,538 | +0.04(+0.21%) |
Jul 02, 2008 | 17.83 | 17.86 | 17.30 | 17.34 | 554,173 | -0.54(-3.00%) |