Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 20.65 | 21.58 | 19.31 | 19.55 | 36,801 | -1.17(-5.64%) |
Sep 29, 2008 | 21.81 | 22.54 | 20.56 | 20.72 | 38,139 | -1.37(-6.21%) |
Sep 26, 2008 | 21.96 | 22.22 | 21.50 | 22.09 | 0 | +0.28(+1.29%) |
Sep 25, 2008 | 21.81 | 22.12 | 21.77 | 21.81 | 21,950 | -0.31(-1.41%) |
Sep 24, 2008 | 22.12 | 22.27 | 21.96 | 22.12 | 22,490 | +0.22(+1.00%) |
Sep 23, 2008 | 21.98 | 22.27 | 21.87 | 21.90 | 15,893 | -0.07(-0.33%) |
Sep 22, 2008 | 21.46 | 22.27 | 21.46 | 21.97 | 26,907 | +0.79(+3.73%) |
Sep 19, 2008 | 19.94 | 21.96 | 19.94 | 21.18 | 0 | +0.71(+3.47%) |
Sep 18, 2008 | 19.95 | 20.52 | 19.31 | 20.47 | 17,363 | +0.97(+4.98%) |
Sep 17, 2008 | 19.00 | 19.75 | 19.00 | 19.50 | 29,096 | +0.11(+0.55%) |
Sep 16, 2008 | 20.73 | 20.73 | 18.69 | 19.39 | 51,628 | -1.80(-8.51%) |
Sep 15, 2008 | 20.64 | 21.20 | 20.64 | 21.20 | 28,570 | +0.04(+0.18%) |
Sep 12, 2008 | 20.87 | 21.16 | 20.65 | 21.16 | 13,803 | +0.22(+1.06%) |
Sep 11, 2008 | 21.03 | 21.25 | 20.73 | 20.94 | 13,322 | -0.53(-2.49%) |
Sep 10, 2008 | 21.49 | 21.53 | 20.56 | 21.47 | 44,325 | -0.05(-0.25%) |
Sep 09, 2008 | 22.27 | 22.43 | 21.53 | 21.53 | 32,480 | -0.92(-4.08%) |
Sep 08, 2008 | 21.96 | 22.59 | 21.85 | 22.44 | 24,121 | +0.30(+1.34%) |
Sep 05, 2008 | 22.54 | 22.83 | 20.80 | 22.15 | 0 | -0.71(-3.11%) |
Sep 04, 2008 | 21.99 | 22.86 | 21.63 | 22.86 | 44,723 | +1.30(+6.01%) |
Sep 03, 2008 | 23.13 | 23.34 | 21.56 | 21.56 | 26,499 | -1.64(-7.08%) |
Sep 02, 2008 | 24.12 | 24.30 | 23.12 | 23.20 | 20,869 | -0.89(-3.68%) |
Aug 29, 2008 | 23.13 | 24.12 | 23.13 | 24.09 | 0 | +0.53(+2.26%) |
Aug 28, 2008 | 23.36 | 23.56 | 23.29 | 23.56 | 11,383 | +0.02(+0.11%) |
Aug 27, 2008 | 23.52 | 23.56 | 23.38 | 23.53 | 8,827 | +0.19(+0.81%) |
Aug 26, 2008 | 23.18 | 23.36 | 22.88 | 23.34 | 23,957 | +0.35(+1.52%) |
Aug 25, 2008 | 23.05 | 23.05 | 22.63 | 22.99 | 7,864 | +0.06(+0.26%) |
Aug 22, 2008 | 23.29 | 23.29 | 22.43 | 22.93 | 0 | -0.22(-0.94%) |
Aug 21, 2008 | 23.05 | 23.51 | 22.86 | 23.15 | 41,475 | +0.30(+1.31%) |
Aug 20, 2008 | 22.48 | 23.17 | 22.33 | 22.85 | 40,158 | +0.22(+0.99%) |
Aug 19, 2008 | 22.04 | 22.64 | 22.04 | 22.63 | 19,986 | +0.20(+0.88%) |
Aug 18, 2008 | 21.61 | 22.43 | 21.61 | 22.43 | 12,872 | +0.34(+1.56%) |
Aug 15, 2008 | 22.90 | 23.17 | 21.85 | 22.08 | 0 | -0.96(-4.16%) |
Aug 14, 2008 | 20.20 | 23.20 | 22.67 | 23.04 | 16,291 | +0.35(+1.52%) |
Aug 13, 2008 | 9.439 | 22.92 | 21.81 | 22.70 | 9,871 | +0.58(+2.62%) |
Aug 12, 2008 | 21.88 | 22.25 | 21.50 | 22.12 | 24,230 | +0.22(+1.00%) |
Aug 11, 2008 | 22.43 | 22.43 | 21.90 | 21.90 | 20,066 | -0.72(-3.17%) |
Aug 08, 2008 | 23.03 | 23.10 | 22.60 | 22.62 | 15,110 | -0.25(-1.09%) |
Aug 07, 2008 | 22.85 | 23.12 | 22.85 | 22.87 | 67,091 | +0.12(+0.55%) |
Aug 06, 2008 | 22.54 | 22.81 | 22.27 | 22.74 | 22,724 | -0.09(-0.41%) |
Aug 05, 2008 | 23.36 | 23.36 | 22.70 | 22.83 | 53,834 | -0.76(-3.23%) |
Aug 04, 2008 | 23.99 | 23.99 | 23.30 | 23.60 | 22,149 | -0.31(-1.30%) |
Aug 01, 2008 | 23.60 | 23.99 | 23.60 | 23.91 | 12,278 | +0.55(+2.33%) |
Jul 31, 2008 | 24.25 | 24.25 | 23.36 | 23.36 | 9,951 | -0.81(-3.35%) |
Jul 30, 2008 | 23.65 | 24.25 | 23.02 | 24.17 | 17,816 | +0.45(+1.92%) |
Jul 29, 2008 | 23.72 | 24.04 | 23.59 | 23.72 | 8,461 | -0.23(-0.98%) |
Jul 28, 2008 | 23.81 | 24.15 | 23.81 | 23.95 | 10,513 | +0.12(+0.51%) |
Jul 25, 2008 | 23.13 | 23.83 | 23.05 | 23.83 | 20,820 | +0.41(+1.76%) |
Jul 24, 2008 | 24.29 | 24.61 | 23.21 | 23.42 | 25,475 | -0.88(-3.62%) |
Jul 23, 2008 | 25.00 | 25.02 | 24.09 | 24.30 | 21,341 | -0.69(-2.77%) |
Jul 22, 2008 | 26.48 | 26.48 | 24.92 | 24.99 | 15,938 | -1.18(-4.50%) |
Jul 21, 2008 | 24.69 | 26.21 | 24.61 | 26.17 | 24,750 | +1.57(+6.38%) |
Jul 18, 2008 | 23.96 | 24.69 | 23.96 | 24.60 | 16,984 | +0.45(+1.88%) |
Jul 17, 2008 | 24.06 | 24.61 | 23.68 | 24.14 | 27,969 | +0.10(+0.40%) |
Jul 16, 2008 | 25.19 | 25.45 | 24.02 | 24.05 | 36,595 | -1.14(-4.53%) |
Jul 15, 2008 | 27.05 | 27.05 | 24.45 | 25.19 | 21,552 | -0.05(-0.19%) |
Jul 14, 2008 | 24.51 | 25.53 | 24.51 | 25.23 | 10,914 | +0.51(+2.08%) |
Jul 11, 2008 | 24.51 | 24.85 | 24.51 | 24.72 | 7,704 | +0.21(+0.86%) |
Jul 10, 2008 | 24.92 | 25.00 | 24.30 | 24.51 | 20,824 | +0.05(+0.22%) |
Jul 09, 2008 | 23.83 | 24.45 | 23.83 | 24.45 | 19,116 | +0.16(+0.64%) |
Jul 08, 2008 | 24.95 | 24.95 | 23.41 | 24.30 | 43,551 | -0.90(-3.56%) |
Jul 07, 2008 | 25.91 | 25.91 | 24.14 | 25.20 | 61,814 | -0.15(-0.58%) |
Jul 04, 2008 | 25.53 | 25.53 | 25.09 | 25.34 | 29,067 | +0.00(+0.00%) |
Jul 03, 2008 | 25.53 | 25.53 | 25.09 | 25.34 | 29,067 | -0.44(-1.70%) |
Jul 02, 2008 | 25.86 | 27.06 | 25.54 | 25.78 | 23,722 | -0.58(-2.22%) |