Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 21.76 | 21.92 | 20.98 | 21.75 | 349,731 | +0.49(+2.30%) |
Sep 29, 2008 | 22.76 | 22.76 | 20.65 | 21.26 | 325,653 | -1.44(-6.34%) |
Sep 26, 2008 | 22.56 | 22.92 | 22.15 | 22.70 | 0 | -0.40(-1.73%) |
Sep 25, 2008 | 22.95 | 23.36 | 22.54 | 23.10 | 300,910 | +0.32(+1.40%) |
Sep 24, 2008 | 22.93 | 23.00 | 22.63 | 22.78 | 222,499 | +0.11(+0.49%) |
Sep 23, 2008 | 23.64 | 23.64 | 22.58 | 22.67 | 228,295 | -0.72(-3.08%) |
Sep 22, 2008 | 23.71 | 23.80 | 22.95 | 23.39 | 681,260 | +0.32(+1.39%) |
Sep 19, 2008 | 25.00 | 27.61 | 22.39 | 23.07 | 0 | +2.35(+11.34%) |
Sep 18, 2008 | 20.89 | 21.39 | 19.00 | 20.72 | 924,360 | -0.28(-1.33%) |
Sep 17, 2008 | 22.01 | 22.26 | 20.69 | 21.00 | 2,134,828 | -1.01(-4.59%) |
Sep 16, 2008 | 22.29 | 22.53 | 21.53 | 22.01 | 804,753 | -0.93(-4.05%) |
Sep 15, 2008 | 24.61 | 24.63 | 22.93 | 22.94 | 837,604 | -2.25(-8.93%) |
Sep 12, 2008 | 25.18 | 25.70 | 25.00 | 25.19 | 598,664 | -0.19(-0.75%) |
Sep 11, 2008 | 25.63 | 25.68 | 25.15 | 25.38 | 443,209 | -0.40(-1.55%) |
Sep 10, 2008 | 26.12 | 26.12 | 25.21 | 25.78 | 492,209 | +0.05(+0.19%) |
Sep 09, 2008 | 27.36 | 27.36 | 25.43 | 25.73 | 311,497 | -1.71(-6.23%) |
Sep 08, 2008 | 28.03 | 28.07 | 27.25 | 27.44 | 142,581 | -0.04(-0.15%) |
Sep 05, 2008 | 27.74 | 27.84 | 27.29 | 27.48 | 0 | -0.49(-1.75%) |
Sep 04, 2008 | 28.27 | 28.42 | 27.52 | 27.97 | 230,285 | -0.23(-0.82%) |
Sep 03, 2008 | 28.54 | 28.62 | 28.15 | 28.20 | 1,898,790 | -0.34(-1.19%) |
Sep 02, 2008 | 28.60 | 28.69 | 28.23 | 28.54 | 360,512 | -0.31(-1.07%) |
Aug 29, 2008 | 28.90 | 29.04 | 28.76 | 28.85 | 146,346 | -0.04(-0.14%) |
Aug 28, 2008 | 29.10 | 29.10 | 28.74 | 28.89 | 292,223 | -0.15(-0.52%) |
Aug 27, 2008 | 27.52 | 29.10 | 27.52 | 29.04 | 851,966 | +1.54(+5.60%) |
Aug 26, 2008 | 27.77 | 27.89 | 27.25 | 27.50 | 814,601 | -0.14(-0.51%) |
Aug 25, 2008 | 28.56 | 28.56 | 27.44 | 27.64 | 306,514 | -0.74(-2.61%) |
Aug 22, 2008 | 28.79 | 28.79 | 28.32 | 28.38 | 150,536 | -0.25(-0.87%) |
Aug 21, 2008 | 28.49 | 28.67 | 28.35 | 28.63 | 220,396 | +0.23(+0.81%) |
Aug 20, 2008 | 28.74 | 28.78 | 28.34 | 28.40 | 240,120 | -0.03(-0.11%) |
Aug 19, 2008 | 28.78 | 28.78 | 28.26 | 28.43 | 196,738 | -0.28(-0.98%) |
Aug 18, 2008 | 28.94 | 29.00 | 28.66 | 28.71 | 213,761 | -0.14(-0.49%) |
Aug 15, 2008 | 28.84 | 28.92 | 28.65 | 28.85 | 0 | -0.10(-0.35%) |
Aug 14, 2008 | 28.94 | 29.14 | 28.88 | 28.95 | 251,083 | +0.05(+0.17%) |
Aug 13, 2008 | 28.31 | 28.94 | 28.26 | 28.90 | 207,707 | +0.61(+2.16%) |
Aug 12, 2008 | 28.85 | 28.97 | 28.20 | 28.29 | 316,456 | -0.22(-0.77%) |
Aug 11, 2008 | 28.63 | 28.90 | 28.30 | 28.51 | 164,634 | +0.11(+0.39%) |
Aug 08, 2008 | 28.20 | 28.42 | 28.04 | 28.40 | 184,650 | +0.10(+0.35%) |
Aug 07, 2008 | 28.91 | 28.91 | 28.24 | 28.30 | 167,213 | -0.44(-1.53%) |
Aug 06, 2008 | 28.42 | 29.11 | 28.24 | 28.74 | 126,028 | +0.08(+0.28%) |
Aug 05, 2008 | 28.67 | 28.93 | 28.43 | 28.66 | 208,791 | -0.39(-1.34%) |
Aug 04, 2008 | 29.50 | 29.72 | 28.69 | 29.05 | 484,643 | -0.39(-1.32%) |
Aug 01, 2008 | 29.87 | 29.96 | 29.37 | 29.44 | 220,578 | -0.28(-0.94%) |
Jul 31, 2008 | 30.14 | 30.31 | 29.55 | 29.72 | 160,465 | -0.28(-0.93%) |
Jul 30, 2008 | 28.94 | 30.17 | 28.63 | 30.00 | 696,672 | +1.25(+4.35%) |
Jul 29, 2008 | 28.75 | 28.96 | 28.11 | 28.75 | 463,319 | +0.45(+1.59%) |
Jul 28, 2008 | 28.06 | 28.46 | 27.76 | 28.30 | 421,103 | +0.34(+1.22%) |
Jul 25, 2008 | 27.98 | 28.70 | 27.96 | 27.96 | 125,688 | -0.24(-0.85%) |
Jul 24, 2008 | 29.07 | 29.10 | 28.18 | 28.20 | 175,966 | -0.53(-1.84%) |
Jul 23, 2008 | 28.91 | 29.01 | 28.70 | 28.73 | 294,012 | -0.06(-0.21%) |
Jul 22, 2008 | 28.73 | 28.99 | 28.47 | 28.79 | 224,342 | +0.08(+0.28%) |
Jul 21, 2008 | 28.40 | 28.71 | 28.34 | 28.71 | 316,281 | +0.47(+1.66%) |
Jul 18, 2008 | 28.72 | 28.82 | 27.92 | 28.24 | 420,147 | -0.50(-1.74%) |
Jul 17, 2008 | 28.70 | 29.09 | 28.57 | 28.74 | 455,329 | +0.26(+0.91%) |
Jul 16, 2008 | 28.01 | 28.52 | 27.81 | 28.48 | 509,892 | +0.63(+2.26%) |
Jul 15, 2008 | 27.70 | 28.09 | 27.01 | 27.85 | 662,922 | -0.14(-0.50%) |
Jul 14, 2008 | 28.40 | 28.40 | 27.82 | 27.99 | 224,133 | -0.10(-0.36%) |
Jul 11, 2008 | 28.41 | 28.47 | 27.74 | 28.09 | 335,770 | -0.36(-1.27%) |
Jul 10, 2008 | 28.40 | 29.29 | 28.16 | 28.45 | 383,791 | -0.05(-0.18%) |
Jul 09, 2008 | 28.23 | 28.55 | 28.08 | 28.50 | 298,172 | +0.51(+1.82%) |
Jul 08, 2008 | 27.62 | 28.19 | 27.37 | 27.99 | 650,767 | +0.27(+0.97%) |
Jul 07, 2008 | 28.00 | 28.50 | 27.56 | 27.72 | 307,176 | -0.28(-1.00%) |
Jul 04, 2008 | 28.46 | 28.50 | 27.98 | 28.00 | 169,882 | +0.00(+0.00%) |
Jul 03, 2008 | 28.46 | 28.50 | 27.98 | 28.00 | 169,882 | -0.46(-1.62%) |
Jul 02, 2008 | 28.62 | 29.00 | 28.46 | 28.46 | 161,256 | -0.46(-1.59%) |