Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 20.60 | 21.52 | 19.26 | 19.50 | 36,897 | -1.17(-5.64%) |
Sep 29, 2008 | 21.75 | 22.48 | 20.51 | 20.66 | 38,239 | -1.37(-6.21%) |
Sep 26, 2008 | 21.90 | 22.16 | 21.44 | 22.03 | 0 | +0.28(+1.29%) |
Sep 25, 2008 | 21.75 | 22.07 | 21.71 | 21.75 | 22,008 | -0.31(-1.41%) |
Sep 24, 2008 | 22.06 | 22.21 | 21.90 | 22.06 | 22,548 | +0.22(+1.00%) |
Sep 23, 2008 | 21.92 | 22.21 | 21.81 | 21.84 | 15,934 | -0.07(-0.33%) |
Sep 22, 2008 | 21.41 | 22.21 | 21.41 | 21.92 | 26,977 | +0.79(+3.73%) |
Sep 19, 2008 | 19.89 | 21.90 | 19.89 | 21.13 | 0 | +0.71(+3.47%) |
Sep 18, 2008 | 19.89 | 20.46 | 19.26 | 20.42 | 17,408 | +0.97(+4.98%) |
Sep 17, 2008 | 18.95 | 19.70 | 18.95 | 19.45 | 29,172 | +0.11(+0.55%) |
Sep 16, 2008 | 20.68 | 20.68 | 18.64 | 19.34 | 51,763 | -1.80(-8.51%) |
Sep 15, 2008 | 20.58 | 21.14 | 20.58 | 21.14 | 28,644 | +0.04(+0.18%) |
Sep 12, 2008 | 20.82 | 21.10 | 20.60 | 21.10 | 13,839 | +0.22(+1.06%) |
Sep 11, 2008 | 20.98 | 21.19 | 20.68 | 20.88 | 13,356 | -0.53(-2.49%) |
Sep 10, 2008 | 21.44 | 21.47 | 20.51 | 21.42 | 44,441 | -0.05(-0.25%) |
Sep 09, 2008 | 22.22 | 22.37 | 21.47 | 21.47 | 32,564 | -0.91(-4.08%) |
Sep 08, 2008 | 21.91 | 22.53 | 21.79 | 22.38 | 24,183 | +0.30(+1.34%) |
Sep 05, 2008 | 22.49 | 22.77 | 20.75 | 22.09 | 0 | -0.71(-3.11%) |
Sep 04, 2008 | 21.94 | 22.80 | 21.57 | 22.80 | 44,840 | +1.29(+6.01%) |
Sep 03, 2008 | 23.07 | 23.27 | 21.50 | 21.50 | 26,568 | -1.64(-7.08%) |
Sep 02, 2008 | 24.06 | 24.23 | 23.06 | 23.14 | 20,923 | -0.88(-3.68%) |
Aug 29, 2008 | 23.07 | 24.06 | 23.07 | 24.03 | 0 | +0.53(+2.26%) |
Aug 28, 2008 | 23.30 | 23.50 | 23.23 | 23.50 | 11,412 | +0.02(+0.11%) |
Aug 27, 2008 | 23.46 | 23.50 | 23.32 | 23.47 | 8,850 | +0.19(+0.81%) |
Aug 26, 2008 | 23.12 | 23.30 | 22.83 | 23.28 | 24,019 | +0.35(+1.52%) |
Aug 25, 2008 | 22.99 | 22.99 | 22.57 | 22.93 | 7,885 | +0.06(+0.26%) |
Aug 22, 2008 | 23.23 | 23.23 | 22.37 | 22.87 | 0 | -0.22(-0.94%) |
Aug 21, 2008 | 22.99 | 23.45 | 22.80 | 23.09 | 41,583 | +0.30(+1.31%) |
Aug 20, 2008 | 22.42 | 23.11 | 22.27 | 22.79 | 40,263 | +0.22(+0.99%) |
Aug 19, 2008 | 21.98 | 22.58 | 21.98 | 22.57 | 20,038 | +0.20(+0.87%) |
Aug 18, 2008 | 21.55 | 22.37 | 21.55 | 22.37 | 12,906 | +0.34(+1.56%) |
Aug 15, 2008 | 22.84 | 23.11 | 21.79 | 22.03 | 0 | -0.96(-4.16%) |
Aug 14, 2008 | 20.15 | 23.14 | 22.61 | 22.98 | 16,333 | +0.34(+1.52%) |
Aug 13, 2008 | 9.414 | 22.86 | 21.75 | 22.64 | 9,896 | +0.58(+2.62%) |
Aug 12, 2008 | 21.83 | 22.19 | 21.44 | 22.06 | 24,293 | +0.22(+1.00%) |
Aug 11, 2008 | 22.37 | 22.37 | 21.84 | 21.84 | 20,118 | -0.71(-3.17%) |
Aug 08, 2008 | 22.97 | 23.04 | 22.54 | 22.56 | 15,149 | -0.25(-1.09%) |
Aug 07, 2008 | 22.79 | 23.06 | 22.79 | 22.81 | 67,266 | +0.12(+0.55%) |
Aug 06, 2008 | 22.48 | 22.75 | 22.22 | 22.68 | 22,783 | -0.09(-0.41%) |
Aug 05, 2008 | 23.30 | 23.30 | 22.64 | 22.77 | 53,974 | -0.76(-3.23%) |
Aug 04, 2008 | 23.92 | 23.92 | 23.24 | 23.54 | 22,207 | -0.31(-1.30%) |
Aug 01, 2008 | 23.54 | 23.92 | 23.54 | 23.85 | 12,310 | +0.54(+2.33%) |
Jul 31, 2008 | 24.19 | 24.19 | 23.30 | 23.30 | 9,977 | -0.81(-3.35%) |
Jul 30, 2008 | 23.59 | 24.19 | 22.96 | 24.11 | 17,862 | +0.45(+1.92%) |
Jul 29, 2008 | 23.66 | 23.98 | 23.53 | 23.66 | 8,483 | -0.23(-0.98%) |
Jul 28, 2008 | 23.75 | 24.09 | 23.75 | 23.89 | 10,540 | +0.12(+0.51%) |
Jul 25, 2008 | 23.07 | 23.77 | 22.99 | 23.77 | 20,875 | +0.41(+1.76%) |
Jul 24, 2008 | 24.23 | 24.55 | 23.15 | 23.36 | 25,542 | -0.88(-3.62%) |
Jul 23, 2008 | 24.93 | 24.96 | 24.03 | 24.23 | 21,396 | -0.69(-2.77%) |
Jul 22, 2008 | 26.41 | 26.41 | 24.86 | 24.93 | 15,979 | -1.17(-4.50%) |
Jul 21, 2008 | 24.62 | 26.14 | 24.55 | 26.10 | 24,814 | +1.57(+6.38%) |
Jul 18, 2008 | 23.89 | 24.62 | 23.89 | 24.53 | 17,029 | +0.45(+1.88%) |
Jul 17, 2008 | 24.00 | 24.55 | 23.61 | 24.08 | 28,042 | +0.10(+0.40%) |
Jul 16, 2008 | 25.12 | 25.38 | 23.96 | 23.98 | 36,691 | -1.14(-4.53%) |
Jul 15, 2008 | 26.98 | 26.98 | 24.39 | 25.12 | 21,609 | -0.05(-0.19%) |
Jul 14, 2008 | 24.44 | 25.46 | 24.44 | 25.17 | 10,942 | +0.51(+2.08%) |
Jul 11, 2008 | 24.44 | 24.78 | 24.44 | 24.65 | 7,724 | +0.21(+0.86%) |
Jul 10, 2008 | 24.86 | 24.93 | 24.23 | 24.44 | 20,878 | +0.05(+0.22%) |
Jul 09, 2008 | 23.77 | 24.39 | 23.77 | 24.39 | 19,166 | +0.16(+0.64%) |
Jul 08, 2008 | 24.88 | 24.89 | 23.35 | 24.23 | 43,665 | -0.89(-3.56%) |
Jul 07, 2008 | 25.84 | 25.84 | 24.08 | 25.13 | 61,975 | -0.15(-0.58%) |
Jul 04, 2008 | 25.46 | 25.46 | 25.02 | 25.28 | 29,143 | +0.00(+0.00%) |
Jul 03, 2008 | 25.46 | 25.46 | 25.02 | 25.28 | 29,143 | -0.44(-1.70%) |
Jul 02, 2008 | 25.79 | 26.99 | 25.48 | 25.71 | 23,784 | -0.58(-2.22%) |