Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 21.46 | 22.16 | 21.26 | 21.99 | 269,098 | +0.83(+3.92%) |
Sep 29, 2008 | 22.78 | 22.78 | 20.83 | 21.16 | 171,507 | -2.11(-9.06%) |
Sep 26, 2008 | 23.04 | 23.27 | 22.22 | 23.27 | 251,868 | -0.07(-0.28%) |
Sep 25, 2008 | 23.43 | 23.89 | 23.03 | 23.33 | 120,888 | +0.05(+0.20%) |
Sep 24, 2008 | 23.51 | 24.56 | 23.02 | 23.28 | 153,129 | -0.21(-0.91%) |
Sep 23, 2008 | 23.63 | 24.50 | 23.27 | 23.50 | 182,192 | -0.15(-0.63%) |
Sep 22, 2008 | 24.46 | 24.72 | 23.48 | 23.65 | 174,411 | -1.11(-4.48%) |
Sep 19, 2008 | 23.82 | 25.73 | 23.24 | 24.76 | 370,794 | +1.60(+6.89%) |
Sep 18, 2008 | 22.57 | 23.35 | 21.70 | 23.16 | 295,222 | +1.04(+4.68%) |
Sep 17, 2008 | 23.00 | 23.44 | 21.82 | 22.13 | 351,945 | -1.26(-5.38%) |
Sep 16, 2008 | 22.37 | 23.48 | 21.69 | 23.39 | 192,782 | +1.23(+5.56%) |
Sep 15, 2008 | 21.93 | 22.64 | 21.64 | 22.16 | 159,986 | -0.40(-1.78%) |
Sep 12, 2008 | 21.97 | 22.59 | 21.45 | 22.56 | 129,875 | +0.49(+2.24%) |
Sep 11, 2008 | 21.06 | 22.08 | 20.84 | 22.06 | 133,046 | +0.85(+4.00%) |
Sep 10, 2008 | 21.68 | 21.78 | 21.17 | 21.21 | 212,184 | -0.05(-0.22%) |
Sep 09, 2008 | 22.90 | 23.06 | 21.26 | 21.26 | 201,922 | -1.68(-7.32%) |
Sep 08, 2008 | 23.14 | 23.85 | 22.69 | 22.94 | 207,058 | +0.27(+1.19%) |
Sep 05, 2008 | 22.99 | 23.16 | 22.12 | 22.67 | 128,709 | -0.48(-2.06%) |
Sep 04, 2008 | 24.04 | 24.04 | 22.85 | 23.14 | 117,610 | -1.14(-4.69%) |
Sep 03, 2008 | 24.95 | 25.42 | 24.10 | 24.28 | 200,979 | -0.70(-2.80%) |
Sep 02, 2008 | 25.94 | 26.10 | 24.78 | 24.98 | 89,946 | -0.48(-1.87%) |
Aug 29, 2008 | 25.83 | 26.18 | 25.20 | 25.46 | 92,100 | -0.44(-1.69%) |
Aug 28, 2008 | 25.84 | 26.19 | 25.54 | 25.90 | 121,169 | +0.26(+1.02%) |
Aug 27, 2008 | 25.63 | 25.77 | 25.32 | 25.63 | 79,942 | +0.06(+0.22%) |
Aug 26, 2008 | 25.54 | 26.50 | 25.42 | 25.58 | 79,111 | +0.07(+0.29%) |
Aug 25, 2008 | 26.29 | 26.62 | 25.48 | 25.50 | 111,354 | -0.89(-3.36%) |
Aug 22, 2008 | 26.80 | 26.89 | 26.38 | 26.39 | 162,654 | -0.27(-1.01%) |
Aug 21, 2008 | 26.62 | 26.94 | 26.49 | 26.66 | 82,457 | -0.15(-0.56%) |
Aug 20, 2008 | 26.50 | 27.05 | 26.41 | 26.81 | 184,485 | +0.36(+1.38%) |
Aug 19, 2008 | 26.98 | 27.27 | 26.41 | 26.45 | 131,541 | -0.81(-2.98%) |
Aug 18, 2008 | 27.51 | 27.51 | 26.91 | 27.26 | 154,696 | -0.05(-0.17%) |
Aug 15, 2008 | 27.87 | 28.12 | 26.76 | 27.30 | 187,346 | -0.29(-1.05%) |
Aug 14, 2008 | 26.90 | 27.72 | 26.77 | 27.59 | 84,971 | +0.59(+2.18%) |
Aug 13, 2008 | 26.29 | 27.21 | 25.22 | 27.01 | 186,444 | +0.61(+2.30%) |
Aug 12, 2008 | 26.51 | 26.60 | 26.06 | 26.40 | 121,902 | -0.28(-1.05%) |
Aug 11, 2008 | 25.35 | 26.88 | 25.26 | 26.68 | 184,504 | +1.33(+5.26%) |
Aug 08, 2008 | 24.63 | 25.55 | 24.39 | 25.35 | 139,402 | +0.59(+2.37%) |
Aug 07, 2008 | 25.22 | 25.66 | 24.36 | 24.76 | 125,635 | -0.78(-3.07%) |
Aug 06, 2008 | 25.01 | 26.04 | 24.66 | 25.54 | 163,919 | +0.42(+1.67%) |
Aug 05, 2008 | 24.03 | 25.20 | 23.62 | 25.12 | 243,759 | +1.53(+6.48%) |
Aug 04, 2008 | 23.95 | 24.68 | 23.42 | 23.59 | 188,063 | -0.42(-1.75%) |
Aug 01, 2008 | 24.15 | 24.57 | 23.88 | 24.01 | 125,646 | +0.03(+0.12%) |
Jul 31, 2008 | 24.05 | 24.35 | 23.90 | 23.98 | 96,471 | -0.42(-1.72%) |
Jul 30, 2008 | 23.96 | 24.72 | 23.55 | 24.40 | 159,548 | +0.52(+2.19%) |
Jul 29, 2008 | 23.26 | 24.08 | 23.23 | 23.88 | 121,732 | +0.75(+3.23%) |
Jul 28, 2008 | 23.28 | 23.53 | 22.96 | 23.13 | 155,983 | -0.28(-1.19%) |
Jul 25, 2008 | 22.26 | 23.70 | 21.96 | 23.41 | 224,885 | +1.54(+7.04%) |
Jul 24, 2008 | 22.99 | 23.17 | 21.88 | 21.88 | 518,887 | -0.93(-4.09%) |
Jul 23, 2008 | 22.98 | 23.26 | 22.41 | 22.81 | 198,757 | -0.12(-0.53%) |
Jul 22, 2008 | 21.81 | 22.99 | 21.75 | 22.93 | 173,223 | +0.96(+4.37%) |
Jul 21, 2008 | 21.30 | 22.12 | 21.30 | 21.97 | 131,651 | +0.79(+3.74%) |
Jul 18, 2008 | 20.98 | 21.31 | 20.98 | 21.18 | 135,542 | +0.21(+1.02%) |
Jul 17, 2008 | 20.59 | 20.98 | 20.29 | 20.96 | 197,995 | +0.44(+2.14%) |
Jul 16, 2008 | 20.64 | 20.79 | 20.16 | 20.52 | 145,513 | -0.04(-0.18%) |
Jul 15, 2008 | 20.31 | 21.09 | 19.93 | 20.56 | 107,605 | -0.01(-0.05%) |
Jul 14, 2008 | 20.89 | 20.89 | 20.22 | 20.57 | 154,897 | -0.09(-0.45%) |
Jul 11, 2008 | 20.21 | 20.87 | 19.86 | 20.66 | 149,929 | +0.23(+1.14%) |
Jul 10, 2008 | 20.06 | 20.56 | 20.03 | 20.43 | 179,772 | +0.43(+2.15%) |
Jul 09, 2008 | 20.36 | 21.20 | 19.94 | 20.00 | 249,436 | -0.52(-2.55%) |
Jul 08, 2008 | 20.61 | 21.18 | 20.20 | 20.52 | 569,052 | -0.09(-0.45%) |
Jul 07, 2008 | 21.87 | 22.16 | 20.59 | 20.62 | 279,106 | -1.09(-5.03%) |
Jul 04, 2008 | 21.70 | 22.15 | 21.41 | 21.71 | 62,512 | +0.00(+0.00%) |
Jul 03, 2008 | 21.70 | 22.15 | 21.41 | 21.71 | 62,512 | +0.09(+0.43%) |
Jul 02, 2008 | 22.31 | 22.49 | 21.11 | 21.61 | 234,231 | -0.80(-3.58%) |