Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 23.57 | 24.06 | 22.72 | 23.90 | 440,200 | +0.50(+2.13%) |
Sep 29, 2008 | 24.17 | 24.45 | 23.38 | 23.40 | 391,589 | -1.29(-5.21%) |
Sep 26, 2008 | 24.02 | 24.78 | 23.93 | 24.69 | 0 | +0.24(+0.97%) |
Sep 25, 2008 | 24.06 | 24.85 | 23.99 | 24.45 | 320,564 | +0.33(+1.38%) |
Sep 24, 2008 | 24.52 | 24.52 | 23.94 | 24.12 | 166,816 | -0.32(-1.29%) |
Sep 23, 2008 | 24.44 | 24.67 | 24.27 | 24.44 | 221,156 | -0.05(-0.19%) |
Sep 22, 2008 | 25.37 | 25.37 | 24.35 | 24.49 | 263,289 | -0.71(-2.82%) |
Sep 19, 2008 | 25.27 | 26.29 | 24.72 | 25.20 | 0 | +0.70(+2.84%) |
Sep 18, 2008 | 23.43 | 24.65 | 23.24 | 24.50 | 518,643 | +1.30(+5.58%) |
Sep 17, 2008 | 24.79 | 24.79 | 23.21 | 23.21 | 346,089 | -1.15(-4.73%) |
Sep 16, 2008 | 23.74 | 24.49 | 23.30 | 24.36 | 470,439 | +0.57(+2.39%) |
Sep 15, 2008 | 23.88 | 24.38 | 23.74 | 23.79 | 195,848 | -0.59(-2.43%) |
Sep 12, 2008 | 24.28 | 24.57 | 24.15 | 24.38 | 310,540 | +0.01(+0.03%) |
Sep 11, 2008 | 24.34 | 24.49 | 23.71 | 24.37 | 364,114 | +0.04(+0.16%) |
Sep 10, 2008 | 23.93 | 24.52 | 23.92 | 24.34 | 441,824 | +0.53(+2.22%) |
Sep 09, 2008 | 23.63 | 24.10 | 23.56 | 23.81 | 509,870 | +0.19(+0.80%) |
Sep 08, 2008 | 22.91 | 23.70 | 22.83 | 23.62 | 423,036 | +0.90(+3.96%) |
Sep 05, 2008 | 23.09 | 23.10 | 22.33 | 22.72 | 0 | -0.31(-1.34%) |
Sep 04, 2008 | 23.49 | 23.53 | 22.87 | 23.02 | 277,217 | -0.50(-2.12%) |
Sep 03, 2008 | 23.78 | 23.85 | 23.40 | 23.52 | 338,934 | -0.32(-1.33%) |
Sep 02, 2008 | 24.17 | 24.37 | 23.29 | 23.84 | 230,826 | -0.13(-0.56%) |
Aug 29, 2008 | 24.02 | 24.09 | 23.86 | 23.97 | 0 | -0.11(-0.46%) |
Aug 28, 2008 | 23.97 | 24.21 | 23.85 | 24.08 | 259,872 | +0.11(+0.46%) |
Aug 27, 2008 | 23.44 | 24.24 | 23.31 | 23.97 | 302,498 | +0.51(+2.19%) |
Aug 26, 2008 | 23.36 | 23.66 | 23.26 | 23.46 | 217,393 | +0.10(+0.44%) |
Aug 25, 2008 | 23.51 | 23.54 | 23.13 | 23.36 | 178,378 | -0.16(-0.67%) |
Aug 22, 2008 | 23.47 | 23.63 | 23.31 | 23.51 | 0 | +0.13(+0.57%) |
Aug 21, 2008 | 23.40 | 23.61 | 23.20 | 23.38 | 167,439 | -0.13(-0.54%) |
Aug 20, 2008 | 23.36 | 23.59 | 23.22 | 23.51 | 150,997 | +0.10(+0.44%) |
Aug 19, 2008 | 23.09 | 23.52 | 23.09 | 23.40 | 132,201 | +0.13(+0.54%) |
Aug 18, 2008 | 23.38 | 23.57 | 23.13 | 23.28 | 182,628 | -0.04(-0.17%) |
Aug 15, 2008 | 23.28 | 23.65 | 22.98 | 23.32 | 0 | +0.03(+0.14%) |
Aug 14, 2008 | 23.14 | 23.50 | 22.99 | 23.28 | 259,406 | -0.02(-0.07%) |
Aug 13, 2008 | 23.19 | 23.46 | 23.09 | 23.30 | 223,493 | +0.03(+0.14%) |
Aug 12, 2008 | 23.20 | 23.38 | 23.01 | 23.27 | 265,195 | +0.01(+0.03%) |
Aug 11, 2008 | 22.27 | 23.28 | 22.17 | 23.26 | 418,087 | +0.95(+4.25%) |
Aug 08, 2008 | 21.86 | 22.45 | 21.77 | 22.31 | 256,607 | +0.46(+2.10%) |
Aug 07, 2008 | 22.39 | 22.43 | 21.82 | 21.86 | 342,791 | -0.73(-3.22%) |
Aug 06, 2008 | 22.46 | 22.83 | 22.37 | 22.58 | 338,690 | -0.12(-0.52%) |
Aug 05, 2008 | 22.59 | 22.80 | 22.33 | 22.70 | 279,924 | +0.32(+1.41%) |
Aug 04, 2008 | 22.40 | 22.59 | 22.19 | 22.38 | 125,128 | -0.07(-0.32%) |
Aug 01, 2008 | 22.84 | 22.94 | 22.35 | 22.46 | 238,484 | -0.37(-1.63%) |
Jul 31, 2008 | 22.78 | 23.08 | 22.58 | 22.83 | 233,729 | -0.17(-0.76%) |
Jul 30, 2008 | 22.53 | 23.02 | 22.37 | 23.00 | 224,032 | +0.41(+1.82%) |
Jul 29, 2008 | 22.59 | 22.84 | 22.37 | 22.59 | 312,804 | +0.36(+1.60%) |
Jul 28, 2008 | 22.08 | 22.35 | 22.08 | 22.23 | 196,980 | -0.05(-0.21%) |
Jul 25, 2008 | 22.76 | 22.76 | 22.27 | 22.28 | 251,163 | -0.24(-1.05%) |
Jul 24, 2008 | 22.39 | 22.74 | 22.27 | 22.52 | 182,349 | +0.15(+0.67%) |
Jul 23, 2008 | 22.27 | 22.58 | 22.18 | 22.37 | 232,341 | +0.06(+0.25%) |
Jul 22, 2008 | 22.01 | 22.49 | 21.96 | 22.31 | 351,094 | +0.23(+1.04%) |
Jul 21, 2008 | 22.03 | 22.16 | 21.82 | 22.08 | 277,782 | +0.09(+0.43%) |
Jul 18, 2008 | 22.30 | 22.47 | 21.89 | 21.99 | 336,926 | -0.28(-1.24%) |
Jul 17, 2008 | 22.93 | 22.93 | 22.08 | 22.27 | 343,135 | -0.60(-2.63%) |
Jul 16, 2008 | 23.00 | 23.13 | 22.67 | 22.87 | 172,536 | -0.11(-0.48%) |
Jul 15, 2008 | 22.85 | 23.32 | 22.83 | 22.98 | 209,593 | -0.08(-0.34%) |
Jul 14, 2008 | 23.55 | 23.56 | 22.94 | 23.06 | 185,237 | -0.34(-1.45%) |
Jul 11, 2008 | 23.13 | 23.47 | 22.98 | 23.40 | 284,807 | +0.11(+0.47%) |
Jul 10, 2008 | 23.13 | 23.50 | 23.13 | 23.28 | 212,529 | +0.09(+0.41%) |
Jul 09, 2008 | 23.10 | 23.33 | 23.07 | 23.19 | 259,157 | +0.15(+0.65%) |
Jul 08, 2008 | 22.64 | 23.17 | 22.50 | 23.04 | 320,622 | +0.47(+2.06%) |
Jul 07, 2008 | 23.23 | 23.23 | 22.34 | 22.57 | 223,272 | -0.53(-2.29%) |
Jul 04, 2008 | 23.51 | 23.60 | 22.94 | 23.10 | 175,828 | +0.00(+0.00%) |
Jul 03, 2008 | 23.51 | 23.60 | 22.94 | 23.10 | 175,828 | -0.25(-1.08%) |
Jul 02, 2008 | 23.50 | 23.55 | 23.17 | 23.36 | 293,672 | -0.17(-0.74%) |