Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.21 | 17.78 | 16.70 | 17.14 | 1,155,841 | +0.75(+4.58%) |
Sep 29, 2008 | 18.35 | 18.74 | 16.39 | 16.39 | 1,108,628 | -2.31(-12.36%) |
Sep 26, 2008 | 15.57 | 19.71 | 15.57 | 18.70 | 2,371,041 | +2.40(+14.70%) |
Sep 25, 2008 | 16.30 | 16.71 | 16.19 | 16.30 | 605,582 | +0.18(+1.10%) |
Sep 24, 2008 | 16.15 | 16.55 | 15.89 | 16.13 | 585,724 | +0.24(+1.51%) |
Sep 23, 2008 | 16.70 | 17.34 | 15.82 | 15.89 | 734,524 | -0.84(-5.04%) |
Sep 22, 2008 | 17.52 | 17.52 | 16.19 | 16.73 | 920,994 | -0.26(-1.50%) |
Sep 19, 2008 | 18.92 | 18.92 | 14.17 | 16.98 | 5,349,233 | +1.79(+11.75%) |
Sep 18, 2008 | 15.97 | 16.23 | 14.23 | 15.20 | 3,687,607 | +0.26(+1.76%) |
Sep 17, 2008 | 17.18 | 17.35 | 14.90 | 14.93 | 4,819,362 | -2.68(-15.23%) |
Sep 16, 2008 | 17.86 | 18.33 | 16.32 | 17.62 | 2,210,616 | -0.44(-2.44%) |
Sep 15, 2008 | 18.55 | 18.92 | 17.67 | 18.06 | 943,651 | -1.18(-6.11%) |
Sep 12, 2008 | 18.59 | 19.31 | 18.51 | 19.23 | 1,407,457 | +0.50(+2.68%) |
Sep 11, 2008 | 18.20 | 18.99 | 17.93 | 18.73 | 1,212,716 | +0.37(+2.02%) |
Sep 10, 2008 | 18.78 | 19.01 | 17.71 | 18.36 | 1,772,801 | -0.24(-1.29%) |
Sep 09, 2008 | 20.01 | 20.41 | 18.44 | 18.60 | 2,546,718 | -1.45(-7.21%) |
Sep 08, 2008 | 21.26 | 21.45 | 19.73 | 20.04 | 1,192,819 | -0.77(-3.68%) |
Sep 05, 2008 | 20.10 | 20.83 | 19.87 | 20.81 | 480,181 | +0.66(+3.26%) |
Sep 04, 2008 | 20.88 | 21.03 | 20.14 | 20.15 | 461,439 | -0.90(-4.29%) |
Sep 03, 2008 | 21.06 | 21.25 | 20.82 | 21.06 | 577,376 | -0.08(-0.37%) |
Sep 02, 2008 | 21.46 | 21.53 | 20.84 | 21.13 | 602,717 | +0.03(+0.15%) |
Aug 29, 2008 | 21.00 | 21.26 | 20.92 | 21.10 | 310,553 | -0.08(-0.36%) |
Aug 28, 2008 | 20.91 | 21.26 | 20.87 | 21.18 | 684,241 | +0.19(+0.88%) |
Aug 27, 2008 | 20.79 | 21.13 | 20.52 | 21.00 | 596,267 | +0.15(+0.74%) |
Aug 26, 2008 | 20.70 | 21.17 | 20.49 | 20.84 | 535,304 | +0.15(+0.75%) |
Aug 25, 2008 | 21.06 | 21.07 | 20.66 | 20.69 | 541,939 | -0.52(-2.44%) |
Aug 22, 2008 | 20.69 | 21.33 | 20.62 | 21.20 | 601,176 | +0.53(+2.58%) |
Aug 21, 2008 | 20.89 | 21.06 | 20.18 | 20.67 | 843,824 | -0.45(-2.12%) |
Aug 20, 2008 | 20.97 | 21.17 | 20.63 | 21.12 | 774,559 | +0.22(+1.04%) |
Aug 19, 2008 | 21.49 | 21.61 | 20.72 | 20.90 | 682,775 | -0.64(-2.98%) |
Aug 18, 2008 | 22.29 | 22.38 | 21.32 | 21.54 | 765,684 | -0.79(-3.53%) |
Aug 15, 2008 | 22.53 | 22.63 | 21.80 | 22.33 | 927,446 | +0.26(+1.16%) |
Aug 14, 2008 | 21.02 | 22.15 | 21.02 | 22.08 | 899,905 | +0.90(+4.27%) |
Aug 13, 2008 | 20.80 | 21.58 | 20.74 | 21.17 | 778,802 | +0.09(+0.44%) |
Aug 12, 2008 | 22.11 | 22.60 | 20.52 | 21.08 | 1,921,428 | -1.13(-5.08%) |
Aug 11, 2008 | 21.98 | 22.82 | 21.73 | 22.21 | 1,400,690 | +0.26(+1.20%) |
Aug 08, 2008 | 20.98 | 22.10 | 20.93 | 21.95 | 836,583 | +0.90(+4.26%) |
Aug 07, 2008 | 21.45 | 22.15 | 20.89 | 21.05 | 975,442 | -0.32(-1.48%) |
Aug 06, 2008 | 21.53 | 21.53 | 20.92 | 21.37 | 968,332 | -0.16(-0.75%) |
Aug 05, 2008 | 21.06 | 21.64 | 20.72 | 21.53 | 1,158,526 | +0.66(+3.19%) |
Aug 04, 2008 | 21.52 | 21.52 | 20.56 | 20.86 | 1,142,216 | -1.03(-4.70%) |
Aug 01, 2008 | 21.64 | 22.18 | 21.47 | 21.89 | 1,273,220 | +0.20(+0.93%) |
Jul 31, 2008 | 21.27 | 21.85 | 20.91 | 21.69 | 1,491,632 | +0.13(+0.61%) |
Jul 30, 2008 | 21.44 | 21.93 | 20.91 | 21.56 | 2,192,142 | +0.25(+1.16%) |
Jul 29, 2008 | 21.31 | 21.38 | 20.10 | 21.31 | 2,416,363 | +1.04(+5.15%) |
Jul 28, 2008 | 20.09 | 20.32 | 19.37 | 20.27 | 3,568,449 | +0.15(+0.73%) |
Jul 25, 2008 | 21.10 | 22.22 | 19.16 | 20.12 | 8,555,999 | -4.77(-19.16%) |
Jul 24, 2008 | 26.33 | 27.00 | 24.76 | 24.89 | 2,177,837 | -1.36(-5.18%) |
Jul 23, 2008 | 25.88 | 26.42 | 25.59 | 26.25 | 901,255 | +0.13(+0.50%) |
Jul 22, 2008 | 24.81 | 26.17 | 24.58 | 26.12 | 750,513 | +1.22(+4.90%) |
Jul 21, 2008 | 26.01 | 26.17 | 24.67 | 24.90 | 749,587 | -1.17(-4.48%) |
Jul 18, 2008 | 25.13 | 26.17 | 25.04 | 26.07 | 1,682,614 | +1.24(+4.98%) |
Jul 17, 2008 | 24.73 | 25.12 | 23.82 | 24.83 | 798,226 | +0.52(+2.13%) |
Jul 16, 2008 | 22.97 | 24.53 | 22.60 | 24.31 | 1,106,684 | +1.39(+6.07%) |
Jul 15, 2008 | 22.18 | 23.27 | 21.52 | 22.92 | 1,121,115 | +0.54(+2.42%) |
Jul 14, 2008 | 23.41 | 23.41 | 22.08 | 22.38 | 709,857 | -0.81(-3.50%) |
Jul 11, 2008 | 22.33 | 23.35 | 21.92 | 23.19 | 987,497 | +0.50(+2.21%) |
Jul 10, 2008 | 23.17 | 23.89 | 22.12 | 22.69 | 1,522,443 | -0.81(-3.45%) |
Jul 09, 2008 | 24.74 | 25.12 | 23.38 | 23.50 | 828,494 | -1.17(-4.73%) |
Jul 08, 2008 | 23.00 | 24.74 | 22.53 | 24.67 | 997,941 | +1.69(+7.33%) |
Jul 07, 2008 | 23.57 | 23.96 | 22.22 | 22.98 | 1,377,561 | -0.39(-1.69%) |
Jul 04, 2008 | 24.26 | 24.44 | 23.21 | 23.38 | 596,577 | +0.00(+0.00%) |
Jul 03, 2008 | 24.26 | 24.44 | 23.21 | 23.38 | 596,577 | -0.59(-2.45%) |
Jul 02, 2008 | 24.84 | 24.85 | 23.84 | 23.96 | 1,426,185 | -0.70(-2.85%) |