Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 19.35 | 20.84 | 19.35 | 20.81 | 223,618 | +0.85(+4.26%) |
Sep 29, 2008 | 20.93 | 21.21 | 18.76 | 19.96 | 699,000 | -1.60(-7.42%) |
Sep 26, 2008 | 21.52 | 21.67 | 20.65 | 21.56 | 452,500 | -0.51(-2.31%) |
Sep 25, 2008 | 22.61 | 22.66 | 22.00 | 22.07 | 265,958 | -0.45(-2.00%) |
Sep 24, 2008 | 23.00 | 23.00 | 22.30 | 22.52 | 691,055 | +0.07(+0.31%) |
Sep 23, 2008 | 22.72 | 24.09 | 22.15 | 22.45 | 628,619 | +0.24(+1.08%) |
Sep 22, 2008 | 23.41 | 23.58 | 21.81 | 22.21 | 613,025 | -1.06(-4.56%) |
Sep 19, 2008 | 23.39 | 24.66 | 22.24 | 23.27 | 869,387 | +0.87(+3.88%) |
Sep 18, 2008 | 22.14 | 23.00 | 21.51 | 22.40 | 511,399 | +0.45(+2.05%) |
Sep 17, 2008 | 21.69 | 22.87 | 21.00 | 21.95 | 504,746 | -0.49(-2.18%) |
Sep 16, 2008 | 21.50 | 23.25 | 20.33 | 22.44 | 931,832 | +0.66(+3.03%) |
Sep 15, 2008 | 23.20 | 24.19 | 21.55 | 21.78 | 1,146,288 | -3.44(-13.64%) |
Sep 12, 2008 | 24.38 | 25.44 | 23.93 | 25.22 | 470,221 | +1.13(+4.69%) |
Sep 11, 2008 | 22.63 | 24.09 | 22.48 | 24.09 | 404,603 | +0.75(+3.21%) |
Sep 10, 2008 | 22.70 | 24.21 | 22.20 | 23.34 | 931,944 | +0.61(+2.68%) |
Sep 09, 2008 | 23.04 | 23.68 | 21.65 | 22.73 | 1,003,927 | -0.22(-0.96%) |
Sep 08, 2008 | 24.49 | 25.45 | 22.59 | 22.95 | 458,674 | -0.33(-1.42%) |
Sep 05, 2008 | 23.17 | 23.89 | 22.50 | 23.28 | 435,922 | -0.06(-0.26%) |
Sep 04, 2008 | 22.96 | 23.63 | 22.25 | 23.34 | 409,802 | -0.01(-0.04%) |
Sep 03, 2008 | 25.37 | 25.38 | 22.94 | 23.35 | 346,468 | -1.94(-7.67%) |
Sep 02, 2008 | 26.05 | 26.05 | 25.01 | 25.29 | 434,487 | -0.73(-2.81%) |
Aug 29, 2008 | 24.75 | 26.28 | 24.75 | 26.02 | 366,601 | +0.73(+2.89%) |
Aug 28, 2008 | 23.91 | 25.36 | 23.70 | 25.29 | 298,826 | +1.60(+6.75%) |
Aug 27, 2008 | 22.85 | 23.98 | 22.85 | 23.69 | 237,696 | +0.83(+3.63%) |
Aug 26, 2008 | 22.54 | 23.27 | 22.48 | 22.86 | 172,125 | +0.05(+0.22%) |
Aug 25, 2008 | 23.46 | 23.49 | 22.50 | 22.81 | 295,205 | -0.46(-1.98%) |
Aug 22, 2008 | 22.88 | 23.42 | 22.61 | 23.27 | 138,256 | +0.47(+2.06%) |
Aug 21, 2008 | 23.16 | 23.29 | 22.26 | 22.80 | 251,623 | -0.10(-0.44%) |
Aug 20, 2008 | 23.17 | 23.70 | 22.75 | 22.90 | 227,748 | -0.31(-1.34%) |
Aug 19, 2008 | 22.70 | 23.63 | 22.50 | 23.21 | 263,578 | +0.39(+1.71%) |
Aug 18, 2008 | 22.88 | 23.70 | 22.66 | 22.82 | 399,336 | +0.28(+1.24%) |
Aug 15, 2008 | 23.75 | 24.45 | 22.41 | 22.54 | 259,969 | -1.13(-4.77%) |
Aug 14, 2008 | 23.61 | 24.74 | 23.00 | 23.67 | 517,954 | -0.14(-0.59%) |
Aug 13, 2008 | 21.40 | 24.07 | 21.00 | 23.81 | 845,777 | +2.26(+10.49%) |
Aug 12, 2008 | 20.05 | 21.80 | 20.05 | 21.55 | 378,428 | +0.06(+0.28%) |
Aug 11, 2008 | 20.40 | 21.57 | 20.11 | 21.49 | 627,415 | +0.57(+2.72%) |
Aug 08, 2008 | 22.05 | 22.51 | 20.79 | 20.92 | 638,433 | -1.28(-5.77%) |
Aug 07, 2008 | 22.28 | 23.28 | 21.95 | 22.20 | 399,100 | -0.67(-2.93%) |
Aug 06, 2008 | 21.33 | 23.43 | 20.86 | 22.87 | 864,550 | +1.19(+5.49%) |
Aug 05, 2008 | 24.27 | 25.43 | 21.63 | 21.68 | 1,363,896 | -2.32(-9.67%) |
Aug 04, 2008 | 26.60 | 27.04 | 23.70 | 24.00 | 930,343 | -2.76(-10.31%) |
Aug 01, 2008 | 27.05 | 28.17 | 26.35 | 26.76 | 666,511 | -0.66(-2.41%) |
Jul 31, 2008 | 28.45 | 28.98 | 27.26 | 27.42 | 425,101 | -1.43(-4.96%) |
Jul 30, 2008 | 27.80 | 28.94 | 27.62 | 28.85 | 434,921 | +1.34(+4.87%) |
Jul 29, 2008 | 27.51 | 27.83 | 25.50 | 27.51 | 429,466 | +1.61(+6.22%) |
Jul 28, 2008 | 27.67 | 27.67 | 25.10 | 25.90 | 479,773 | -1.81(-6.53%) |
Jul 25, 2008 | 27.18 | 28.45 | 27.15 | 27.71 | 312,190 | -0.14(-0.50%) |
Jul 24, 2008 | 29.04 | 29.80 | 27.65 | 27.85 | 625,828 | -1.26(-4.33%) |
Jul 23, 2008 | 28.87 | 29.15 | 27.58 | 29.11 | 828,156 | +1.03(+3.67%) |
Jul 22, 2008 | 28.31 | 29.00 | 27.23 | 28.08 | 339,150 | -0.69(-2.40%) |
Jul 21, 2008 | 28.25 | 28.96 | 27.70 | 28.77 | 446,559 | +0.89(+3.19%) |
Jul 18, 2008 | 27.87 | 27.97 | 26.15 | 27.88 | 473,286 | -0.29(-1.03%) |
Jul 17, 2008 | 26.61 | 28.20 | 26.41 | 28.17 | 570,027 | +1.44(+5.39%) |
Jul 16, 2008 | 24.64 | 26.83 | 24.62 | 26.73 | 445,239 | +1.30(+5.11%) |
Jul 15, 2008 | 25.67 | 26.14 | 24.25 | 25.43 | 681,780 | -0.88(-3.34%) |
Jul 14, 2008 | 27.36 | 27.63 | 26.03 | 26.31 | 499,480 | -0.14(-0.53%) |
Jul 11, 2008 | 26.50 | 27.90 | 26.13 | 26.45 | 881,614 | -0.68(-2.51%) |
Jul 10, 2008 | 25.78 | 28.00 | 25.60 | 27.13 | 803,657 | +1.06(+4.07%) |
Jul 09, 2008 | 24.60 | 27.05 | 24.53 | 26.07 | 1,094,286 | +1.47(+5.98%) |
Jul 08, 2008 | 26.87 | 27.02 | 24.02 | 24.60 | 1,746,826 | -2.27(-8.45%) |
Jul 07, 2008 | 24.23 | 27.15 | 24.06 | 26.87 | 843,065 | +1.63(+6.46%) |
Jul 04, 2008 | 26.18 | 26.84 | 23.90 | 25.24 | 929,584 | +0.00(+0.00%) |
Jul 03, 2008 | 26.18 | 26.84 | 23.90 | 25.24 | 929,584 | -1.78(-6.59%) |
Jul 02, 2008 | 26.99 | 27.79 | 25.28 | 27.02 | 1,805,252 | +0.18(+0.67%) |