Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 21.76 | 22.38 | 21.27 | 22.38 | 14,665 | +0.97(+4.52%) |
Sep 29, 2008 | 22.18 | 22.19 | 21.42 | 21.42 | 14,164 | -1.27(-5.61%) |
Sep 26, 2008 | 21.74 | 22.69 | 21.74 | 22.69 | 0 | +0.56(+2.52%) |
Sep 25, 2008 | 21.91 | 22.20 | 21.77 | 22.13 | 8,916 | +0.14(+0.65%) |
Sep 24, 2008 | 22.15 | 22.21 | 21.85 | 21.99 | 13,459 | -0.21(-0.96%) |
Sep 23, 2008 | 22.90 | 22.90 | 22.20 | 22.20 | 26,808 | +0.13(+0.61%) |
Sep 22, 2008 | 23.98 | 23.98 | 22.05 | 22.07 | 12,416 | -1.83(-7.64%) |
Sep 19, 2008 | 237.75 | 23.98 | 22.69 | 23.89 | 0 | +0.86(+3.73%) |
Sep 18, 2008 | 20.80 | 23.13 | 20.80 | 23.03 | 7,259 | +1.65(+7.73%) |
Sep 17, 2008 | 22.05 | 22.29 | 21.36 | 21.38 | 8,243 | -1.25(-5.54%) |
Sep 16, 2008 | 21.70 | 22.63 | 21.68 | 22.63 | 53,592 | +0.40(+1.82%) |
Sep 15, 2008 | 22.95 | 22.97 | 22.23 | 22.23 | 13,555 | -1.17(-5.00%) |
Sep 12, 2008 | 23.09 | 23.45 | 23.04 | 23.40 | 7,570 | +0.41(+1.78%) |
Sep 11, 2008 | 22.67 | 22.99 | 22.63 | 22.99 | 52,748 | +0.05(+0.21%) |
Sep 10, 2008 | 23.06 | 23.09 | 22.49 | 22.94 | 15,478 | -0.39(-1.66%) |
Sep 09, 2008 | 24.49 | 24.49 | 23.22 | 23.33 | 13,290 | -0.47(-1.97%) |
Sep 08, 2008 | 23.77 | 23.80 | 23.25 | 23.80 | 17,019 | +1.05(+4.62%) |
Sep 05, 2008 | 22.28 | 22.75 | 22.28 | 22.75 | 0 | +0.05(+0.21%) |
Sep 04, 2008 | 23.10 | 23.10 | 22.70 | 22.70 | 4,037 | -0.49(-2.13%) |
Sep 03, 2008 | 23.15 | 23.24 | 22.90 | 23.19 | 7,032 | +0.26(+1.14%) |
Sep 02, 2008 | 23.13 | 23.18 | 22.80 | 22.93 | 5,383 | -0.07(-0.31%) |
Aug 29, 2008 | 22.85 | 23.13 | 22.85 | 23.00 | 4,643 | -0.13(-0.57%) |
Aug 28, 2008 | 22.53 | 23.13 | 22.52 | 23.13 | 22,594 | +0.92(+4.12%) |
Aug 27, 2008 | 22.27 | 22.36 | 22.14 | 22.22 | 6,677 | +0.28(+1.27%) |
Aug 26, 2008 | 21.89 | 22.22 | 21.89 | 21.94 | 13,459 | -0.22(-0.99%) |
Aug 25, 2008 | 22.16 | 22.16 | 22.16 | 22.16 | 1,009 | -0.46(-2.02%) |
Aug 22, 2008 | 22.23 | 22.62 | 22.03 | 22.62 | 5,758 | +0.71(+3.23%) |
Aug 21, 2008 | 22.00 | 22.05 | 21.82 | 21.91 | 7,570 | -0.26(-1.18%) |
Aug 20, 2008 | 22.31 | 22.37 | 21.92 | 22.17 | 13,040 | +0.00(+0.00%) |
Aug 19, 2008 | 22.21 | 22.22 | 21.96 | 22.17 | 9,635 | -0.52(-2.31%) |
Aug 18, 2008 | 22.94 | 23.23 | 22.58 | 22.69 | 16,536 | -0.41(-1.79%) |
Aug 15, 2008 | 23.15 | 23.18 | 22.96 | 23.11 | 0 | -0.03(-0.14%) |
Aug 14, 2008 | 22.97 | 23.21 | 22.86 | 23.14 | 6,955 | +0.33(+1.46%) |
Aug 13, 2008 | 22.90 | 22.90 | 22.56 | 22.81 | 9,421 | -0.34(-1.49%) |
Aug 12, 2008 | 23.71 | 23.71 | 22.94 | 23.15 | 18,149 | -0.59(-2.48%) |
Aug 11, 2008 | 23.53 | 23.88 | 23.52 | 23.74 | 3,204 | +0.48(+2.07%) |
Aug 08, 2008 | 22.55 | 23.34 | 22.53 | 23.26 | 8,538 | +1.02(+4.57%) |
Aug 07, 2008 | 22.81 | 22.87 | 22.24 | 22.24 | 9,438 | -0.81(-3.51%) |
Aug 06, 2008 | 22.78 | 23.18 | 22.74 | 23.05 | 12,870 | -0.18(-0.77%) |
Aug 05, 2008 | 22.48 | 23.23 | 22.48 | 23.23 | 14,838 | +1.08(+4.86%) |
Aug 04, 2008 | 22.22 | 22.25 | 22.06 | 22.15 | 8,756 | -0.30(-1.35%) |
Aug 01, 2008 | 22.78 | 22.78 | 21.97 | 22.46 | 19,961 | +0.01(+0.05%) |
Jul 31, 2008 | 22.60 | 22.65 | 22.20 | 22.44 | 8,916 | -0.32(-1.38%) |
Jul 30, 2008 | 22.87 | 22.92 | 22.06 | 22.76 | 25,030 | -0.07(-0.29%) |
Jul 29, 2008 | 22.82 | 22.82 | 21.93 | 22.82 | 8,226 | +1.27(+5.87%) |
Jul 28, 2008 | 22.38 | 22.38 | 21.56 | 21.56 | 5,064 | -0.50(-2.26%) |
Jul 25, 2008 | 21.93 | 22.36 | 21.76 | 22.06 | 61,452 | +0.35(+1.62%) |
Jul 24, 2008 | 22.87 | 22.87 | 21.70 | 21.71 | 28,095 | -1.56(-6.72%) |
Jul 23, 2008 | 22.60 | 23.59 | 22.60 | 23.27 | 15,898 | +0.58(+2.57%) |
Jul 22, 2008 | 21.86 | 22.69 | 21.76 | 22.69 | 8,411 | +0.65(+2.94%) |
Jul 21, 2008 | 22.11 | 22.11 | 21.86 | 22.04 | 12,617 | +0.19(+0.87%) |
Jul 18, 2008 | 22.06 | 22.06 | 21.66 | 21.85 | 7,866 | -0.08(-0.35%) |
Jul 17, 2008 | 21.81 | 22.01 | 21.17 | 21.93 | 71,533 | +0.35(+1.63%) |
Jul 16, 2008 | 20.19 | 21.58 | 20.19 | 21.58 | 12,740 | +1.41(+6.98%) |
Jul 15, 2008 | 19.86 | 20.82 | 19.86 | 20.17 | 19,646 | -0.12(-0.62%) |
Jul 14, 2008 | 20.68 | 20.83 | 20.29 | 20.29 | 18,506 | -0.42(-2.04%) |
Jul 11, 2008 | 20.71 | 20.71 | 20.71 | 20.71 | 841 | -0.10(-0.49%) |
Jul 10, 2008 | 20.78 | 21.29 | 20.78 | 20.82 | 19,011 | -0.48(-2.26%) |
Jul 09, 2008 | 22.33 | 22.33 | 21.30 | 21.30 | 16,802 | -1.06(-4.76%) |
Jul 08, 2008 | 20.79 | 22.40 | 20.68 | 22.36 | 22,039 | +1.56(+7.49%) |
Jul 07, 2008 | 21.43 | 21.43 | 20.76 | 20.80 | 12,291 | -0.48(-2.26%) |
Jul 04, 2008 | 21.35 | 21.52 | 21.29 | 21.29 | 11,440 | +0.00(+0.00%) |
Jul 03, 2008 | 21.35 | 21.52 | 21.29 | 21.29 | 11,440 | -0.21(-0.97%) |
Jul 02, 2008 | 21.67 | 21.78 | 21.49 | 21.49 | 4,878 | -0.26(-1.20%) |