Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 21.84 | 22.72 | 21.44 | 22.55 | 96,833 | +0.95(+4.40%) |
Sep 29, 2008 | 21.28 | 22.02 | 21.28 | 21.59 | 124,874 | -0.60(-2.68%) |
Sep 26, 2008 | 21.79 | 22.27 | 21.46 | 22.19 | 0 | +0.02(+0.11%) |
Sep 25, 2008 | 21.86 | 22.73 | 21.63 | 22.17 | 73,836 | +0.16(+0.71%) |
Sep 24, 2008 | 23.61 | 23.61 | 22.00 | 22.01 | 77,145 | -1.29(-5.55%) |
Sep 23, 2008 | 24.20 | 24.54 | 23.15 | 23.30 | 108,797 | -0.71(-2.94%) |
Sep 22, 2008 | 24.38 | 24.75 | 23.65 | 24.01 | 109,078 | +0.06(+0.24%) |
Sep 19, 2008 | 22.73 | 24.73 | 22.72 | 23.95 | 0 | +1.70(+7.65%) |
Sep 18, 2008 | 22.53 | 23.12 | 21.76 | 22.25 | 189,864 | +0.04(+0.19%) |
Sep 17, 2008 | 23.73 | 23.94 | 21.99 | 22.21 | 163,481 | -2.31(-9.44%) |
Sep 16, 2008 | 23.55 | 24.52 | 22.69 | 24.52 | 93,120 | +0.59(+2.49%) |
Sep 15, 2008 | 23.79 | 24.60 | 23.79 | 23.93 | 85,730 | -0.70(-2.85%) |
Sep 12, 2008 | 24.00 | 24.63 | 23.63 | 24.63 | 124,869 | +0.44(+1.81%) |
Sep 11, 2008 | 23.50 | 24.28 | 23.34 | 24.19 | 118,414 | +0.70(+2.99%) |
Sep 10, 2008 | 23.16 | 23.77 | 22.97 | 23.49 | 72,418 | +0.74(+3.27%) |
Sep 09, 2008 | 24.57 | 24.74 | 22.67 | 22.74 | 201,669 | -1.52(-6.25%) |
Sep 08, 2008 | 23.94 | 24.77 | 23.94 | 24.26 | 133,024 | +0.65(+2.77%) |
Sep 05, 2008 | 23.57 | 23.82 | 22.33 | 23.61 | 0 | +0.05(+0.23%) |
Sep 04, 2008 | 24.32 | 24.32 | 23.30 | 23.55 | 148,053 | -0.95(-3.86%) |
Sep 03, 2008 | 24.58 | 24.89 | 24.02 | 24.50 | 158,122 | -0.16(-0.65%) |
Sep 02, 2008 | 24.54 | 24.79 | 24.30 | 24.66 | 151,516 | +0.36(+1.46%) |
Aug 29, 2008 | 24.69 | 24.78 | 24.20 | 24.31 | 0 | -0.34(-1.37%) |
Aug 28, 2008 | 24.37 | 24.66 | 24.31 | 24.64 | 57,813 | +0.27(+1.12%) |
Aug 27, 2008 | 24.30 | 24.51 | 23.99 | 24.37 | 90,482 | -0.01(-0.05%) |
Aug 26, 2008 | 24.46 | 24.66 | 24.02 | 24.38 | 89,402 | -0.07(-0.30%) |
Aug 25, 2008 | 24.66 | 24.97 | 24.11 | 24.46 | 142,718 | -0.16(-0.65%) |
Aug 22, 2008 | 24.17 | 24.80 | 24.17 | 24.62 | 0 | +0.39(+1.60%) |
Aug 21, 2008 | 24.43 | 24.69 | 24.03 | 24.23 | 189,244 | -0.46(-1.87%) |
Aug 20, 2008 | 24.73 | 25.06 | 24.28 | 24.69 | 212,241 | -0.06(-0.25%) |
Aug 19, 2008 | 24.44 | 24.99 | 24.33 | 24.76 | 1,555,952 | +0.16(+0.64%) |
Aug 18, 2008 | 24.78 | 24.78 | 24.28 | 24.60 | 145,637 | -0.25(-1.00%) |
Aug 15, 2008 | 25.07 | 25.13 | 24.25 | 24.85 | 0 | -0.04(-0.15%) |
Aug 14, 2008 | 24.59 | 25.03 | 24.44 | 24.88 | 911,747 | +0.93(+3.86%) |
Aug 13, 2008 | 24.06 | 24.07 | 23.55 | 23.96 | 114,890 | -0.06(-0.24%) |
Aug 12, 2008 | 24.23 | 24.23 | 23.86 | 24.02 | 201,715 | -0.10(-0.43%) |
Aug 11, 2008 | 24.07 | 24.25 | 23.78 | 24.12 | 187,928 | +0.13(+0.53%) |
Aug 08, 2008 | 23.54 | 24.26 | 23.54 | 23.99 | 143,824 | +0.55(+2.36%) |
Aug 07, 2008 | 24.00 | 24.00 | 23.37 | 23.44 | 71,343 | -0.68(-2.81%) |
Aug 06, 2008 | 24.15 | 24.38 | 23.88 | 24.12 | 125,605 | -0.05(-0.21%) |
Aug 05, 2008 | 23.31 | 24.38 | 23.28 | 24.16 | 210,206 | +1.23(+5.37%) |
Aug 04, 2008 | 23.21 | 23.92 | 22.92 | 22.93 | 168,077 | -0.27(-1.16%) |
Aug 01, 2008 | 23.70 | 23.82 | 22.72 | 23.20 | 163,912 | -0.50(-2.09%) |
Jul 31, 2008 | 23.99 | 24.39 | 23.69 | 23.70 | 80,567 | -0.51(-2.12%) |
Jul 30, 2008 | 23.54 | 24.50 | 23.26 | 24.21 | 175,295 | +0.53(+2.23%) |
Jul 29, 2008 | 23.68 | 23.73 | 20.50 | 23.68 | 345,905 | +3.85(+19.44%) |
Jul 28, 2008 | 20.24 | 20.52 | 19.75 | 19.83 | 66,463 | -0.55(-2.72%) |
Jul 25, 2008 | 20.05 | 20.53 | 19.76 | 20.38 | 90,017 | +0.46(+2.32%) |
Jul 24, 2008 | 20.07 | 20.19 | 19.61 | 19.92 | 78,132 | +0.03(+0.17%) |
Jul 23, 2008 | 20.19 | 20.19 | 19.79 | 19.88 | 112,685 | -0.47(-2.29%) |
Jul 22, 2008 | 19.97 | 20.35 | 19.83 | 20.35 | 153,276 | +0.43(+2.14%) |
Jul 21, 2008 | 19.48 | 20.37 | 19.42 | 19.93 | 128,362 | +0.45(+2.31%) |
Jul 18, 2008 | 20.18 | 20.21 | 19.28 | 19.48 | 119,230 | -0.79(-3.87%) |
Jul 17, 2008 | 20.04 | 20.45 | 19.80 | 20.26 | 138,310 | +0.47(+2.38%) |
Jul 16, 2008 | 18.66 | 19.81 | 18.41 | 19.79 | 200,417 | +1.24(+6.66%) |
Jul 15, 2008 | 18.09 | 18.99 | 17.60 | 18.55 | 139,073 | +0.26(+1.42%) |
Jul 14, 2008 | 18.67 | 18.67 | 18.07 | 18.29 | 109,485 | -0.38(-2.01%) |
Jul 11, 2008 | 17.81 | 18.75 | 17.72 | 18.67 | 147,932 | +0.63(+3.48%) |
Jul 10, 2008 | 18.24 | 18.24 | 17.76 | 18.04 | 123,366 | +0.17(+0.95%) |
Jul 09, 2008 | 18.14 | 18.14 | 17.70 | 17.87 | 107,309 | -0.30(-1.66%) |
Jul 08, 2008 | 17.64 | 18.21 | 17.45 | 18.17 | 122,188 | +0.71(+4.07%) |
Jul 07, 2008 | 17.73 | 18.02 | 17.24 | 17.46 | 116,202 | -0.27(-1.51%) |
Jul 04, 2008 | 18.04 | 18.06 | 17.36 | 17.73 | 84,547 | +0.00(+0.00%) |
Jul 03, 2008 | 18.04 | 18.06 | 17.36 | 17.73 | 84,547 | -0.34(-1.87%) |
Jul 02, 2008 | 18.73 | 18.84 | 17.84 | 18.07 | 138,272 | -0.66(-3.53%) |