Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 23.79 | 24.23 | 23.20 | 24.07 | 1,212,107 | +0.40(+1.70%) |
Sep 29, 2008 | 24.19 | 24.43 | 23.18 | 23.66 | 1,366,320 | -0.76(-3.13%) |
Sep 26, 2008 | 23.61 | 24.47 | 23.46 | 24.43 | 0 | +0.66(+2.80%) |
Sep 25, 2008 | 24.07 | 24.08 | 23.48 | 23.76 | 732,161 | -0.20(-0.83%) |
Sep 24, 2008 | 27.29 | 27.29 | 23.83 | 23.96 | 859,549 | +0.14(+0.60%) |
Sep 23, 2008 | 23.67 | 24.12 | 23.64 | 23.82 | 843,324 | +0.06(+0.27%) |
Sep 22, 2008 | 23.68 | 24.21 | 23.47 | 23.75 | 1,002,419 | -0.13(-0.54%) |
Sep 19, 2008 | 24.11 | 25.04 | 23.72 | 23.88 | 0 | +0.06(+0.27%) |
Sep 18, 2008 | 23.51 | 24.05 | 23.32 | 23.82 | 1,901,395 | +0.62(+2.67%) |
Sep 17, 2008 | 22.52 | 23.67 | 22.47 | 23.20 | 1,616,242 | +0.36(+1.59%) |
Sep 16, 2008 | 22.29 | 22.84 | 22.29 | 22.84 | 1,138,257 | +0.38(+1.70%) |
Sep 15, 2008 | 21.88 | 22.88 | 21.83 | 22.45 | 627,506 | -0.18(-0.81%) |
Sep 12, 2008 | 22.40 | 22.87 | 22.30 | 22.64 | 0 | -0.02(-0.09%) |
Sep 11, 2008 | 22.48 | 23.09 | 22.25 | 22.66 | 1,104,362 | -0.10(-0.46%) |
Sep 10, 2008 | 23.23 | 23.37 | 22.60 | 22.76 | 1,458,066 | -0.30(-1.31%) |
Sep 09, 2008 | 23.00 | 23.44 | 22.94 | 23.06 | 933,000 | +0.13(+0.56%) |
Sep 08, 2008 | 22.85 | 23.09 | 22.64 | 22.94 | 840,039 | +0.52(+2.30%) |
Sep 05, 2008 | 22.54 | 22.66 | 22.28 | 22.42 | 0 | -0.16(-0.70%) |
Sep 04, 2008 | 22.75 | 22.92 | 22.55 | 22.58 | 1,171,315 | -0.28(-1.24%) |
Sep 03, 2008 | 22.75 | 22.94 | 22.69 | 22.86 | 1,302,062 | +0.02(+0.11%) |
Sep 02, 2008 | 23.09 | 23.23 | 22.67 | 22.84 | 879,633 | -0.05(-0.22%) |
Aug 29, 2008 | 23.00 | 23.09 | 22.80 | 22.89 | 0 | -0.18(-0.80%) |
Aug 28, 2008 | 22.90 | 23.22 | 22.74 | 23.07 | 669,598 | +0.21(+0.91%) |
Aug 27, 2008 | 22.60 | 23.13 | 22.58 | 22.86 | 616,847 | +0.22(+0.96%) |
Aug 26, 2008 | 22.58 | 22.69 | 22.50 | 22.64 | 696,004 | +0.06(+0.26%) |
Aug 25, 2008 | 22.84 | 22.84 | 22.53 | 22.58 | 564,475 | -0.25(-1.11%) |
Aug 22, 2008 | 22.77 | 22.94 | 22.70 | 22.84 | 0 | +0.15(+0.66%) |
Aug 21, 2008 | 22.55 | 22.77 | 22.37 | 22.69 | 852,959 | -0.08(-0.35%) |
Aug 20, 2008 | 22.81 | 23.04 | 22.68 | 22.77 | 1,184,978 | -0.01(-0.07%) |
Aug 19, 2008 | 22.69 | 22.87 | 22.68 | 22.78 | 623,737 | +0.02(+0.11%) |
Aug 18, 2008 | 23.02 | 23.06 | 22.70 | 22.76 | 595,284 | -0.16(-0.71%) |
Aug 15, 2008 | 22.91 | 23.41 | 22.69 | 22.92 | 0 | -0.00(-0.02%) |
Aug 14, 2008 | 22.89 | 23.00 | 22.70 | 22.93 | 1,364,842 | +0.00(+0.00%) |
Aug 13, 2008 | 22.73 | 23.06 | 22.54 | 22.93 | 594,288 | +0.13(+0.57%) |
Aug 12, 2008 | 22.86 | 22.86 | 22.56 | 22.80 | 653,275 | +0.05(+0.22%) |
Aug 11, 2008 | 22.74 | 22.90 | 22.64 | 22.75 | 873,210 | -0.04(-0.20%) |
Aug 08, 2008 | 22.57 | 22.90 | 22.57 | 22.79 | 819,584 | +0.19(+0.86%) |
Aug 07, 2008 | 22.56 | 22.76 | 22.54 | 22.60 | 1,018,241 | -0.04(-0.20%) |
Aug 06, 2008 | 22.62 | 22.83 | 22.33 | 22.64 | 1,095,648 | +0.02(+0.11%) |
Aug 05, 2008 | 22.58 | 22.75 | 22.42 | 22.62 | 1,360,582 | +0.16(+0.73%) |
Aug 04, 2008 | 22.30 | 22.63 | 22.28 | 22.45 | 1,148,105 | +0.04(+0.20%) |
Aug 01, 2008 | 22.78 | 22.85 | 22.05 | 22.41 | 1,614,150 | -0.38(-1.65%) |
Jul 31, 2008 | 22.81 | 22.97 | 22.33 | 22.79 | 1,569,406 | -0.18(-0.78%) |
Jul 30, 2008 | 23.25 | 23.33 | 22.82 | 22.96 | 1,241,143 | -0.26(-1.11%) |
Jul 29, 2008 | 23.22 | 24.81 | 23.12 | 23.22 | 2,465,457 | -0.71(-2.99%) |
Jul 28, 2008 | 24.33 | 24.61 | 23.66 | 23.94 | 1,894,869 | -0.59(-2.41%) |
Jul 25, 2008 | 24.12 | 24.67 | 23.74 | 24.53 | 1,292,638 | +0.40(+1.67%) |
Jul 24, 2008 | 25.30 | 25.51 | 23.99 | 24.13 | 2,200,459 | -0.34(-1.38%) |
Jul 23, 2008 | 24.56 | 24.90 | 24.20 | 24.46 | 1,008,513 | -0.08(-0.32%) |
Jul 22, 2008 | 23.67 | 24.56 | 23.67 | 24.54 | 1,039,050 | +0.70(+2.93%) |
Jul 21, 2008 | 24.41 | 24.42 | 23.67 | 23.84 | 996,186 | -0.43(-1.78%) |
Jul 18, 2008 | 24.54 | 24.68 | 23.98 | 24.27 | 653,345 | -0.27(-1.09%) |
Jul 17, 2008 | 24.32 | 24.63 | 23.91 | 24.54 | 1,066,246 | +0.23(+0.94%) |
Jul 16, 2008 | 24.01 | 24.64 | 23.95 | 24.31 | 880,354 | +0.45(+1.87%) |
Jul 15, 2008 | 23.66 | 24.31 | 23.41 | 23.87 | 1,647,714 | +0.16(+0.69%) |
Jul 14, 2008 | 23.94 | 24.22 | 23.51 | 23.70 | 972,797 | -0.09(-0.40%) |
Jul 11, 2008 | 23.35 | 23.88 | 23.12 | 23.80 | 1,090,010 | +0.32(+1.37%) |
Jul 10, 2008 | 23.28 | 23.65 | 22.96 | 23.48 | 838,272 | +0.20(+0.87%) |
Jul 09, 2008 | 23.27 | 23.85 | 23.21 | 23.27 | 1,143,520 | +0.06(+0.26%) |
Jul 08, 2008 | 22.30 | 23.28 | 22.30 | 23.21 | 1,391,016 | +0.94(+4.23%) |
Jul 07, 2008 | 22.01 | 22.42 | 21.85 | 22.27 | 1,347,346 | +0.32(+1.45%) |
Jul 04, 2008 | 22.30 | 22.32 | 21.93 | 21.95 | 345,597 | +0.00(+0.00%) |
Jul 03, 2008 | 22.30 | 22.32 | 21.93 | 21.95 | 345,597 | -0.34(-1.54%) |
Jul 02, 2008 | 22.32 | 22.59 | 22.21 | 22.30 | 1,102,478 | -0.10(-0.44%) |