Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 20.70 | 21.62 | 19.35 | 19.59 | 36,725 | -1.17(-5.64%) |
Sep 29, 2008 | 21.85 | 22.58 | 20.60 | 20.76 | 38,061 | -1.37(-6.21%) |
Sep 26, 2008 | 22.01 | 22.26 | 21.54 | 22.13 | 0 | +0.28(+1.29%) |
Sep 25, 2008 | 21.85 | 22.17 | 21.81 | 21.85 | 21,905 | -0.31(-1.41%) |
Sep 24, 2008 | 22.16 | 22.31 | 22.01 | 22.16 | 22,443 | +0.22(+1.00%) |
Sep 23, 2008 | 22.02 | 22.32 | 21.91 | 21.94 | 15,860 | -0.07(-0.33%) |
Sep 22, 2008 | 21.51 | 22.32 | 21.51 | 22.02 | 26,851 | +0.79(+3.73%) |
Sep 19, 2008 | 19.98 | 22.01 | 19.98 | 21.23 | 0 | +0.71(+3.47%) |
Sep 18, 2008 | 19.99 | 20.56 | 19.35 | 20.51 | 17,327 | +0.97(+4.98%) |
Sep 17, 2008 | 19.04 | 19.79 | 19.04 | 19.54 | 29,036 | +0.11(+0.55%) |
Sep 16, 2008 | 20.77 | 20.77 | 18.73 | 19.43 | 51,522 | -1.81(-8.51%) |
Sep 15, 2008 | 20.68 | 21.24 | 20.68 | 21.24 | 28,511 | +0.04(+0.18%) |
Sep 12, 2008 | 20.91 | 21.20 | 20.69 | 21.20 | 13,775 | +0.22(+1.06%) |
Sep 11, 2008 | 21.07 | 21.29 | 20.78 | 20.98 | 13,294 | -0.54(-2.49%) |
Sep 10, 2008 | 21.54 | 21.57 | 20.60 | 21.52 | 44,234 | -0.05(-0.25%) |
Sep 09, 2008 | 22.32 | 22.48 | 21.57 | 21.57 | 32,413 | -0.92(-4.08%) |
Sep 08, 2008 | 22.01 | 22.63 | 21.89 | 22.49 | 24,071 | +0.30(+1.34%) |
Sep 05, 2008 | 22.59 | 22.88 | 20.84 | 22.19 | 0 | -0.71(-3.11%) |
Sep 04, 2008 | 22.04 | 22.90 | 21.67 | 22.90 | 44,631 | +1.30(+6.01%) |
Sep 03, 2008 | 23.17 | 23.38 | 21.60 | 21.60 | 26,445 | -1.65(-7.08%) |
Sep 02, 2008 | 24.17 | 24.35 | 23.17 | 23.25 | 20,826 | -0.89(-3.68%) |
Aug 29, 2008 | 23.18 | 24.17 | 23.18 | 24.14 | 0 | +0.53(+2.26%) |
Aug 28, 2008 | 23.41 | 23.61 | 23.33 | 23.61 | 11,359 | +0.02(+0.11%) |
Aug 27, 2008 | 23.57 | 23.61 | 23.43 | 23.58 | 8,809 | +0.19(+0.81%) |
Aug 26, 2008 | 23.22 | 23.41 | 22.93 | 23.39 | 23,907 | +0.35(+1.52%) |
Aug 25, 2008 | 23.09 | 23.09 | 22.68 | 23.04 | 7,848 | +0.06(+0.27%) |
Aug 22, 2008 | 23.33 | 23.33 | 22.48 | 22.98 | 0 | -0.22(-0.94%) |
Aug 21, 2008 | 23.10 | 23.56 | 22.91 | 23.20 | 41,389 | +0.30(+1.31%) |
Aug 20, 2008 | 22.52 | 23.22 | 22.37 | 22.90 | 40,076 | +0.22(+0.99%) |
Aug 19, 2008 | 22.08 | 22.68 | 22.08 | 22.67 | 19,945 | +0.20(+0.87%) |
Aug 18, 2008 | 21.65 | 22.48 | 21.65 | 22.48 | 12,846 | +0.35(+1.56%) |
Aug 15, 2008 | 22.95 | 23.22 | 21.89 | 22.13 | 0 | -0.96(-4.16%) |
Aug 14, 2008 | 20.24 | 23.25 | 22.71 | 23.09 | 16,257 | +0.35(+1.52%) |
Aug 13, 2008 | 9.458 | 22.97 | 21.85 | 22.74 | 9,850 | +0.58(+2.62%) |
Aug 12, 2008 | 21.93 | 22.30 | 21.55 | 22.16 | 24,180 | +0.22(+1.00%) |
Aug 11, 2008 | 22.48 | 22.48 | 21.94 | 21.94 | 20,025 | -0.72(-3.17%) |
Aug 08, 2008 | 23.07 | 23.15 | 22.65 | 22.66 | 15,078 | -0.25(-1.09%) |
Aug 07, 2008 | 22.90 | 23.17 | 22.90 | 22.91 | 66,953 | +0.12(+0.55%) |
Aug 06, 2008 | 22.58 | 22.86 | 22.32 | 22.79 | 22,677 | -0.09(-0.41%) |
Aug 05, 2008 | 23.41 | 23.41 | 22.75 | 22.88 | 53,723 | -0.76(-3.23%) |
Aug 04, 2008 | 24.04 | 24.04 | 23.35 | 23.65 | 22,104 | -0.31(-1.30%) |
Aug 01, 2008 | 23.65 | 24.04 | 23.65 | 23.96 | 12,253 | +0.55(+2.33%) |
Jul 31, 2008 | 24.30 | 24.30 | 23.41 | 23.41 | 9,930 | -0.81(-3.35%) |
Jul 30, 2008 | 23.70 | 24.30 | 23.07 | 24.22 | 17,779 | +0.46(+1.92%) |
Jul 29, 2008 | 23.77 | 24.09 | 23.64 | 23.77 | 8,444 | -0.23(-0.98%) |
Jul 28, 2008 | 23.86 | 24.20 | 23.86 | 24.00 | 10,491 | +0.12(+0.51%) |
Jul 25, 2008 | 23.18 | 23.88 | 23.10 | 23.88 | 20,778 | +0.41(+1.76%) |
Jul 24, 2008 | 24.34 | 24.66 | 23.26 | 23.47 | 25,423 | -0.88(-3.62%) |
Jul 23, 2008 | 25.05 | 25.07 | 24.14 | 24.35 | 21,297 | -0.69(-2.77%) |
Jul 22, 2008 | 26.53 | 26.53 | 24.97 | 25.04 | 15,905 | -1.18(-4.50%) |
Jul 21, 2008 | 24.74 | 26.26 | 24.66 | 26.22 | 24,699 | +1.57(+6.38%) |
Jul 18, 2008 | 24.00 | 24.74 | 24.00 | 24.65 | 16,949 | +0.46(+1.88%) |
Jul 17, 2008 | 24.11 | 24.66 | 23.72 | 24.19 | 27,912 | +0.10(+0.40%) |
Jul 16, 2008 | 25.24 | 25.50 | 24.07 | 24.10 | 36,520 | -1.14(-4.53%) |
Jul 15, 2008 | 27.11 | 27.11 | 24.50 | 25.24 | 21,508 | -0.05(-0.19%) |
Jul 14, 2008 | 24.56 | 25.58 | 24.56 | 25.28 | 10,891 | +0.52(+2.08%) |
Jul 11, 2008 | 24.56 | 24.90 | 24.56 | 24.77 | 7,688 | +0.21(+0.86%) |
Jul 10, 2008 | 24.97 | 25.05 | 24.35 | 24.56 | 20,781 | +0.05(+0.22%) |
Jul 09, 2008 | 23.88 | 24.50 | 23.88 | 24.50 | 19,076 | +0.16(+0.64%) |
Jul 08, 2008 | 25.00 | 25.00 | 23.46 | 24.35 | 43,462 | -0.90(-3.56%) |
Jul 07, 2008 | 25.96 | 25.96 | 24.19 | 25.25 | 61,687 | -0.15(-0.58%) |
Jul 04, 2008 | 25.58 | 25.58 | 25.14 | 25.39 | 29,007 | +0.00(+0.00%) |
Jul 03, 2008 | 25.58 | 25.58 | 25.14 | 25.39 | 29,007 | -0.44(-1.70%) |
Jul 02, 2008 | 25.91 | 27.11 | 25.60 | 25.83 | 23,674 | -0.59(-2.22%) |