Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 19.83 | 20.65 | 19.00 | 20.37 | 212,932 | +0.57(+2.88%) |
Sep 29, 2008 | 20.79 | 20.95 | 19.40 | 19.80 | 139,019 | -1.30(-6.16%) |
Sep 26, 2008 | 21.22 | 21.40 | 20.51 | 21.10 | 173,471 | -0.47(-2.18%) |
Sep 25, 2008 | 22.34 | 22.50 | 21.25 | 21.57 | 185,316 | -0.69(-3.10%) |
Sep 24, 2008 | 23.89 | 23.89 | 22.07 | 22.26 | 222,960 | -1.74(-7.25%) |
Sep 23, 2008 | 24.41 | 25.09 | 23.36 | 24.00 | 327,637 | -1.88(-7.26%) |
Sep 22, 2008 | 25.97 | 26.63 | 25.53 | 25.88 | 154,805 | -0.18(-0.69%) |
Sep 19, 2008 | 25.92 | 26.90 | 25.13 | 26.06 | 458,554 | +0.63(+2.48%) |
Sep 18, 2008 | 24.38 | 25.45 | 23.45 | 25.43 | 261,936 | +1.53(+6.40%) |
Sep 17, 2008 | 22.79 | 24.19 | 22.42 | 23.90 | 276,847 | +0.90(+3.91%) |
Sep 16, 2008 | 21.50 | 23.00 | 21.50 | 23.00 | 366,021 | +0.88(+3.98%) |
Sep 15, 2008 | 22.30 | 22.97 | 22.05 | 22.12 | 104,532 | -0.73(-3.19%) |
Sep 12, 2008 | 23.26 | 23.63 | 22.44 | 22.85 | 182,633 | -0.58(-2.48%) |
Sep 11, 2008 | 23.50 | 23.50 | 23.05 | 23.43 | 181,703 | -0.20(-0.85%) |
Sep 10, 2008 | 23.83 | 24.12 | 23.49 | 23.63 | 149,970 | +0.17(+0.72%) |
Sep 09, 2008 | 23.86 | 24.59 | 23.46 | 23.46 | 126,821 | -0.35(-1.47%) |
Sep 08, 2008 | 23.71 | 24.14 | 23.39 | 23.81 | 125,370 | +0.62(+2.67%) |
Sep 05, 2008 | 23.12 | 23.53 | 22.93 | 23.19 | 116,332 | -0.03(-0.13%) |
Sep 04, 2008 | 23.60 | 23.72 | 23.18 | 23.22 | 119,551 | -0.63(-2.64%) |
Sep 03, 2008 | 23.41 | 24.10 | 23.15 | 23.85 | 80,204 | +0.35(+1.49%) |
Sep 02, 2008 | 23.96 | 24.04 | 23.28 | 23.50 | 75,372 | -0.12(-0.51%) |
Aug 29, 2008 | 24.23 | 24.43 | 23.50 | 23.62 | 61,566 | -0.67(-2.76%) |
Aug 28, 2008 | 23.97 | 24.30 | 23.75 | 24.29 | 73,839 | +0.36(+1.50%) |
Aug 27, 2008 | 24.05 | 24.34 | 23.71 | 23.93 | 94,531 | -0.17(-0.71%) |
Aug 26, 2008 | 24.31 | 24.99 | 23.90 | 24.10 | 96,779 | -0.13(-0.54%) |
Aug 25, 2008 | 24.91 | 24.91 | 24.19 | 24.23 | 97,281 | -0.73(-2.92%) |
Aug 22, 2008 | 24.90 | 25.46 | 24.73 | 24.96 | 79,948 | +0.27(+1.09%) |
Aug 21, 2008 | 24.33 | 25.02 | 24.16 | 24.69 | 67,345 | +0.11(+0.45%) |
Aug 20, 2008 | 25.06 | 25.50 | 24.39 | 24.58 | 80,790 | -0.44(-1.76%) |
Aug 19, 2008 | 25.80 | 25.97 | 24.87 | 25.02 | 92,690 | -0.96(-3.70%) |
Aug 18, 2008 | 26.59 | 26.87 | 25.59 | 25.98 | 101,470 | -0.15(-0.57%) |
Aug 15, 2008 | 26.52 | 26.88 | 25.62 | 26.13 | 98,754 | -0.14(-0.53%) |
Aug 14, 2008 | 25.61 | 26.40 | 25.09 | 26.27 | 95,302 | +0.43(+1.66%) |
Aug 13, 2008 | 25.90 | 26.00 | 25.28 | 25.84 | 194,265 | -0.13(-0.50%) |
Aug 12, 2008 | 25.74 | 26.11 | 25.65 | 25.97 | 116,758 | +0.24(+0.93%) |
Aug 11, 2008 | 24.97 | 26.00 | 24.60 | 25.73 | 141,476 | +0.87(+3.50%) |
Aug 08, 2008 | 23.75 | 25.07 | 23.75 | 24.86 | 162,929 | +1.08(+4.54%) |
Aug 07, 2008 | 23.01 | 23.88 | 22.69 | 23.78 | 215,474 | +0.60(+2.59%) |
Aug 06, 2008 | 22.73 | 23.25 | 22.40 | 23.18 | 192,080 | +0.20(+0.87%) |
Aug 05, 2008 | 22.51 | 23.24 | 22.51 | 22.98 | 262,104 | +0.88(+3.98%) |
Aug 04, 2008 | 23.23 | 24.04 | 22.04 | 22.10 | 249,784 | -1.27(-5.43%) |
Aug 01, 2008 | 23.70 | 23.74 | 23.32 | 23.37 | 163,725 | -0.33(-1.39%) |
Jul 31, 2008 | 23.63 | 24.10 | 23.25 | 23.70 | 159,458 | -0.43(-1.78%) |
Jul 30, 2008 | 24.53 | 24.88 | 23.36 | 24.13 | 502,221 | -0.63(-2.54%) |
Jul 29, 2008 | 24.76 | 26.81 | 24.51 | 24.76 | 377,933 | -1.69(-6.39%) |
Jul 28, 2008 | 27.00 | 27.25 | 26.25 | 26.45 | 114,701 | -0.67(-2.47%) |
Jul 25, 2008 | 26.47 | 27.34 | 26.27 | 27.12 | 79,237 | +0.75(+2.84%) |
Jul 24, 2008 | 27.00 | 27.00 | 26.25 | 26.37 | 104,896 | -0.56(-2.08%) |
Jul 23, 2008 | 27.07 | 27.24 | 26.61 | 26.93 | 116,290 | -0.14(-0.52%) |
Jul 22, 2008 | 26.24 | 27.25 | 26.21 | 27.07 | 106,326 | +0.59(+2.23%) |
Jul 21, 2008 | 26.40 | 26.67 | 26.31 | 26.48 | 57,305 | +0.05(+0.19%) |
Jul 18, 2008 | 25.93 | 26.55 | 25.47 | 26.43 | 146,796 | +0.48(+1.85%) |
Jul 17, 2008 | 25.58 | 26.27 | 25.40 | 25.95 | 113,386 | +0.60(+2.37%) |
Jul 16, 2008 | 24.58 | 25.74 | 24.34 | 25.35 | 98,563 | +0.93(+3.81%) |
Jul 15, 2008 | 23.98 | 24.95 | 23.47 | 24.42 | 112,632 | +0.25(+1.03%) |
Jul 14, 2008 | 24.51 | 24.92 | 24.08 | 24.17 | 83,940 | -0.24(-0.98%) |
Jul 11, 2008 | 24.19 | 24.44 | 23.69 | 24.41 | 144,331 | -0.05(-0.20%) |
Jul 10, 2008 | 24.62 | 24.98 | 24.02 | 24.46 | 135,603 | -0.05(-0.20%) |
Jul 09, 2008 | 24.67 | 24.94 | 24.19 | 24.51 | 131,143 | -0.10(-0.41%) |
Jul 08, 2008 | 23.66 | 24.61 | 23.34 | 24.61 | 145,272 | +0.84(+3.53%) |
Jul 07, 2008 | 24.05 | 24.96 | 23.61 | 23.77 | 165,208 | -0.06(-0.25%) |
Jul 04, 2008 | 24.15 | 25.00 | 23.62 | 23.83 | 200,597 | +0.00(+0.00%) |
Jul 03, 2008 | 24.15 | 25.00 | 23.62 | 23.83 | 200,597 | -0.21(-0.87%) |
Jul 02, 2008 | 25.29 | 25.39 | 23.65 | 24.04 | 269,931 | -1.31(-5.17%) |