Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 18.30 | 18.84 | 18.27 | 18.79 | 173,748 | +0.47(+2.56%) |
Sep 29, 2008 | 19.25 | 19.25 | 18.16 | 18.32 | 153,281 | -1.06(-5.46%) |
Sep 26, 2008 | 19.35 | 19.42 | 19.15 | 19.38 | 0 | +0.12(+0.64%) |
Sep 25, 2008 | 18.85 | 19.46 | 18.85 | 19.26 | 677,995 | +0.31(+1.65%) |
Sep 24, 2008 | 18.88 | 19.09 | 18.87 | 18.94 | 335,100 | +0.06(+0.32%) |
Sep 23, 2008 | 19.01 | 19.37 | 18.87 | 18.88 | 2,473,026 | -0.12(-0.64%) |
Sep 22, 2008 | 19.41 | 19.57 | 18.98 | 19.01 | 327,099 | -1.99(-9.48%) |
Sep 19, 2008 | 20.48 | 21.42 | 19.32 | 21.00 | 0 | +1.52(+7.80%) |
Sep 18, 2008 | 18.83 | 19.58 | 18.81 | 19.48 | 1,218,039 | +0.56(+2.97%) |
Sep 17, 2008 | 19.49 | 19.49 | 18.91 | 18.91 | 165,164 | -0.55(-2.81%) |
Sep 16, 2008 | 19.22 | 19.51 | 19.12 | 19.46 | 255,213 | -0.03(-0.17%) |
Sep 15, 2008 | 19.58 | 19.68 | 19.47 | 19.49 | 129,548 | -0.29(-1.45%) |
Sep 12, 2008 | 19.70 | 19.85 | 19.60 | 19.78 | 84,190 | -0.06(-0.28%) |
Sep 11, 2008 | 19.58 | 19.84 | 19.46 | 19.84 | 85,785 | +0.21(+1.06%) |
Sep 10, 2008 | 19.63 | 19.77 | 19.63 | 19.63 | 125,920 | +0.14(+0.72%) |
Sep 09, 2008 | 19.84 | 19.94 | 19.49 | 19.49 | 90,065 | -0.22(-1.09%) |
Sep 08, 2008 | 20.56 | 20.56 | 19.46 | 19.70 | 113,592 | +0.10(+0.53%) |
Sep 05, 2008 | 19.58 | 19.60 | 19.37 | 19.60 | 0 | -0.05(-0.25%) |
Sep 04, 2008 | 20.18 | 20.29 | 19.63 | 19.65 | 210,350 | -0.55(-2.75%) |
Sep 03, 2008 | 20.06 | 20.22 | 20.06 | 20.20 | 125,875 | +0.05(+0.26%) |
Sep 02, 2008 | 20.30 | 20.50 | 20.10 | 20.15 | 1,749,010 | -0.04(-0.20%) |
Aug 29, 2008 | 20.37 | 20.45 | 20.19 | 20.19 | 101,580 | -0.20(-0.99%) |
Aug 28, 2008 | 20.25 | 20.43 | 20.25 | 20.39 | 123,300 | +0.17(+0.83%) |
Aug 27, 2008 | 20.28 | 20.28 | 20.08 | 20.23 | 67,115 | +0.05(+0.24%) |
Aug 26, 2008 | 20.06 | 20.22 | 20.04 | 20.18 | 58,172 | +0.05(+0.26%) |
Aug 25, 2008 | 20.35 | 20.35 | 20.07 | 20.12 | 93,286 | -0.25(-1.23%) |
Aug 22, 2008 | 20.21 | 20.41 | 20.21 | 20.37 | 37,598 | +0.07(+0.35%) |
Aug 21, 2008 | 20.14 | 20.31 | 20.08 | 20.30 | 70,229 | +0.04(+0.20%) |
Aug 20, 2008 | 20.39 | 20.39 | 20.12 | 20.26 | 196,681 | -0.14(-0.69%) |
Aug 19, 2008 | 20.39 | 20.53 | 20.30 | 20.40 | 145,031 | -0.05(-0.25%) |
Aug 18, 2008 | 20.63 | 20.77 | 20.37 | 20.46 | 124,084 | -0.24(-1.15%) |
Aug 15, 2008 | 20.60 | 20.69 | 20.55 | 20.69 | 0 | +0.13(+0.62%) |
Aug 14, 2008 | 20.61 | 20.69 | 20.43 | 20.57 | 135,594 | -0.02(-0.11%) |
Aug 13, 2008 | 20.70 | 20.70 | 20.42 | 20.59 | 210,994 | -0.00(-0.02%) |
Aug 12, 2008 | 20.72 | 20.72 | 20.52 | 20.59 | 80,305 | -0.08(-0.40%) |
Aug 11, 2008 | 20.81 | 20.81 | 20.60 | 20.68 | 274,284 | -0.07(-0.32%) |
Aug 08, 2008 | 20.39 | 20.76 | 20.33 | 20.74 | 243,290 | +0.35(+1.74%) |
Aug 07, 2008 | 20.54 | 20.64 | 20.30 | 20.39 | 186,455 | -0.31(-1.48%) |
Aug 06, 2008 | 20.72 | 20.81 | 20.52 | 20.69 | 613,758 | -0.04(-0.18%) |
Aug 05, 2008 | 20.46 | 20.75 | 20.43 | 20.73 | 448,249 | +0.42(+2.07%) |
Aug 04, 2008 | 20.15 | 20.50 | 20.15 | 20.31 | 4,271,674 | +0.26(+1.32%) |
Aug 01, 2008 | 20.12 | 20.17 | 19.95 | 20.05 | 715,628 | -0.05(-0.26%) |
Jul 31, 2008 | 20.12 | 20.36 | 20.10 | 20.10 | 418,832 | +0.01(+0.04%) |
Jul 30, 2008 | 20.15 | 20.22 | 19.92 | 20.09 | 212,444 | -0.08(-0.39%) |
Jul 29, 2008 | 20.17 | 20.19 | 20.04 | 20.17 | 290,277 | +0.16(+0.78%) |
Jul 28, 2008 | 20.22 | 20.28 | 20.01 | 20.01 | 279,216 | -0.22(-1.07%) |
Jul 25, 2008 | 20.06 | 20.25 | 20.06 | 20.23 | 101,048 | +0.24(+1.21%) |
Jul 24, 2008 | 20.02 | 20.13 | 19.98 | 19.99 | 90,926 | +0.03(+0.15%) |
Jul 23, 2008 | 19.98 | 20.05 | 19.60 | 19.96 | 149,649 | +0.03(+0.17%) |
Jul 22, 2008 | 19.74 | 19.97 | 19.73 | 19.92 | 260,365 | +0.15(+0.75%) |
Jul 21, 2008 | 19.99 | 19.99 | 19.72 | 19.77 | 222,064 | -0.16(-0.78%) |
Jul 18, 2008 | 19.83 | 19.93 | 19.81 | 19.93 | 133,897 | +0.04(+0.19%) |
Jul 17, 2008 | 19.79 | 19.91 | 19.68 | 19.89 | 73,996 | +0.03(+0.13%) |
Jul 16, 2008 | 19.65 | 19.87 | 19.64 | 19.87 | 163,065 | +0.18(+0.89%) |
Jul 15, 2008 | 19.49 | 19.83 | 19.49 | 19.69 | 102,254 | +0.19(+0.97%) |
Jul 14, 2008 | 19.67 | 19.72 | 19.46 | 19.50 | 233,982 | -0.08(-0.42%) |
Jul 11, 2008 | 19.75 | 19.75 | 19.48 | 19.58 | 79,940 | -0.37(-1.84%) |
Jul 10, 2008 | 19.82 | 19.96 | 19.78 | 19.95 | 149,756 | +0.20(+1.03%) |
Jul 09, 2008 | 19.89 | 20.11 | 19.75 | 19.75 | 81,199 | -0.08(-0.41%) |
Jul 08, 2008 | 19.34 | 19.83 | 19.34 | 19.83 | 145,960 | +0.58(+3.02%) |
Jul 07, 2008 | 18.75 | 19.46 | 18.75 | 19.25 | 97,845 | -0.18(-0.92%) |
Jul 04, 2008 | 19.54 | 19.56 | 19.32 | 19.43 | 98,468 | +0.00(+0.00%) |
Jul 03, 2008 | 19.54 | 19.56 | 19.32 | 19.43 | 98,468 | +0.12(+0.62%) |
Jul 02, 2008 | 19.44 | 19.58 | 19.30 | 19.31 | 80,558 | +0.04(+0.19%) |