Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 25.11 | 25.88 | 24.46 | 24.84 | 118,827 | +0.16(+0.65%) |
Sep 29, 2008 | 26.10 | 26.60 | 24.47 | 24.68 | 78,471 | -1.83(-6.91%) |
Sep 26, 2008 | 26.27 | 26.79 | 26.20 | 26.52 | 0 | +0.01(+0.04%) |
Sep 25, 2008 | 26.38 | 27.40 | 25.96 | 26.51 | 107,846 | +0.41(+1.58%) |
Sep 24, 2008 | 25.98 | 27.94 | 25.98 | 26.09 | 85,321 | +0.24(+0.91%) |
Sep 23, 2008 | 25.33 | 27.00 | 25.33 | 25.86 | 85,086 | +0.65(+2.57%) |
Sep 22, 2008 | 25.90 | 27.10 | 24.57 | 25.21 | 58,283 | -1.00(-3.80%) |
Sep 19, 2008 | 27.83 | 28.76 | 24.98 | 26.21 | 0 | +0.11(+0.43%) |
Sep 18, 2008 | 22.54 | 27.68 | 21.31 | 26.09 | 374,529 | +4.46(+20.64%) |
Sep 17, 2008 | 24.44 | 24.49 | 21.12 | 21.63 | 209,950 | -3.08(-12.48%) |
Sep 16, 2008 | 22.59 | 24.76 | 22.48 | 24.71 | 109,832 | +1.80(+7.88%) |
Sep 15, 2008 | 22.37 | 23.78 | 22.18 | 22.91 | 103,757 | +0.35(+1.54%) |
Sep 12, 2008 | 22.05 | 23.25 | 22.04 | 22.56 | 47,472 | +0.40(+1.82%) |
Sep 11, 2008 | 21.99 | 23.10 | 21.37 | 22.16 | 80,128 | -0.11(-0.51%) |
Sep 10, 2008 | 22.23 | 22.76 | 21.93 | 22.27 | 76,704 | +0.27(+1.24%) |
Sep 09, 2008 | 22.70 | 23.43 | 21.75 | 22.00 | 65,739 | -0.90(-3.94%) |
Sep 08, 2008 | 21.68 | 22.92 | 21.68 | 22.90 | 67,451 | +1.72(+8.12%) |
Sep 05, 2008 | 21.51 | 21.53 | 20.75 | 21.18 | 0 | -0.23(-1.05%) |
Sep 04, 2008 | 21.92 | 21.92 | 21.16 | 21.40 | 53,085 | -0.57(-2.61%) |
Sep 03, 2008 | 21.25 | 22.17 | 21.15 | 21.98 | 58,437 | +0.78(+3.68%) |
Sep 02, 2008 | 21.76 | 22.16 | 20.86 | 21.20 | 98,464 | -0.30(-1.40%) |
Aug 29, 2008 | 21.71 | 21.90 | 21.38 | 21.50 | 0 | -0.51(-2.31%) |
Aug 28, 2008 | 21.30 | 22.19 | 21.20 | 22.00 | 63,901 | +0.70(+3.31%) |
Aug 27, 2008 | 21.15 | 21.83 | 21.15 | 21.30 | 50,042 | +0.18(+0.85%) |
Aug 26, 2008 | 22.21 | 22.21 | 20.76 | 21.12 | 90,185 | -1.09(-4.91%) |
Aug 25, 2008 | 23.26 | 23.89 | 22.19 | 22.21 | 59,551 | -0.99(-4.25%) |
Aug 22, 2008 | 23.01 | 23.35 | 22.79 | 23.20 | 0 | +0.28(+1.23%) |
Aug 21, 2008 | 22.65 | 23.41 | 22.58 | 22.92 | 61,341 | +0.00(+0.00%) |
Aug 20, 2008 | 23.60 | 23.68 | 22.70 | 22.92 | 49,904 | -0.44(-1.89%) |
Aug 19, 2008 | 24.32 | 24.36 | 23.03 | 23.36 | 67,395 | -0.82(-3.38%) |
Aug 18, 2008 | 24.67 | 24.67 | 23.81 | 24.18 | 49,178 | -0.31(-1.27%) |
Aug 15, 2008 | 24.42 | 24.66 | 24.17 | 24.49 | 0 | +0.38(+1.56%) |
Aug 14, 2008 | 24.00 | 24.44 | 23.77 | 24.11 | 70,320 | -0.04(-0.16%) |
Aug 13, 2008 | 24.35 | 24.67 | 23.46 | 24.15 | 65,542 | -0.15(-0.62%) |
Aug 12, 2008 | 24.23 | 24.77 | 24.19 | 24.30 | 84,595 | +0.04(+0.15%) |
Aug 11, 2008 | 24.12 | 24.90 | 24.00 | 24.26 | 93,369 | +0.11(+0.47%) |
Aug 08, 2008 | 23.28 | 24.30 | 22.58 | 24.15 | 66,783 | +1.25(+5.46%) |
Aug 07, 2008 | 23.68 | 23.68 | 22.57 | 22.90 | 103,614 | -1.06(-4.43%) |
Aug 06, 2008 | 24.30 | 24.39 | 23.08 | 23.96 | 106,677 | -0.31(-1.28%) |
Aug 05, 2008 | 23.32 | 24.36 | 23.18 | 24.27 | 97,364 | +1.07(+4.62%) |
Aug 04, 2008 | 23.46 | 23.73 | 22.37 | 23.20 | 215,870 | -0.24(-1.04%) |
Aug 01, 2008 | 24.77 | 24.77 | 23.10 | 23.44 | 151,845 | -1.06(-4.33%) |
Jul 31, 2008 | 24.76 | 25.45 | 24.44 | 24.51 | 86,313 | -0.53(-2.10%) |
Jul 30, 2008 | 25.13 | 25.98 | 24.45 | 25.03 | 79,763 | +0.10(+0.41%) |
Jul 29, 2008 | 24.93 | 25.29 | 24.03 | 24.93 | 156,350 | -0.08(-0.30%) |
Jul 28, 2008 | 26.05 | 26.07 | 24.76 | 25.00 | 90,457 | -1.42(-5.37%) |
Jul 25, 2008 | 26.28 | 27.30 | 25.81 | 26.42 | 118,932 | +0.22(+0.82%) |
Jul 24, 2008 | 25.86 | 27.47 | 25.03 | 26.21 | 135,260 | +0.36(+1.38%) |
Jul 23, 2008 | 24.88 | 26.32 | 24.80 | 25.85 | 86,125 | +1.02(+4.09%) |
Jul 22, 2008 | 22.77 | 24.83 | 22.77 | 24.83 | 65,469 | +1.78(+7.71%) |
Jul 21, 2008 | 23.39 | 23.64 | 22.96 | 23.06 | 52,118 | -0.33(-1.41%) |
Jul 18, 2008 | 24.15 | 24.37 | 23.18 | 23.39 | 54,583 | -0.78(-3.23%) |
Jul 17, 2008 | 23.88 | 24.60 | 23.03 | 24.17 | 77,896 | +0.39(+1.62%) |
Jul 16, 2008 | 22.57 | 23.88 | 22.09 | 23.78 | 91,063 | +1.31(+5.81%) |
Jul 15, 2008 | 21.64 | 23.58 | 20.79 | 22.47 | 178,899 | +1.02(+4.73%) |
Jul 14, 2008 | 22.10 | 22.33 | 21.17 | 21.46 | 112,631 | -0.41(-1.89%) |
Jul 11, 2008 | 21.69 | 22.65 | 21.17 | 21.87 | 106,479 | -0.08(-0.39%) |
Jul 10, 2008 | 21.55 | 22.19 | 21.50 | 21.96 | 86,276 | +0.46(+2.14%) |
Jul 09, 2008 | 22.17 | 22.18 | 21.41 | 21.50 | 90,751 | -0.68(-3.05%) |
Jul 08, 2008 | 20.85 | 22.19 | 20.40 | 22.17 | 82,055 | +1.34(+6.45%) |
Jul 07, 2008 | 21.49 | 21.49 | 20.13 | 20.83 | 67,852 | -0.43(-2.03%) |
Jul 04, 2008 | 21.34 | 21.64 | 20.73 | 21.26 | 29,544 | +0.00(+0.00%) |
Jul 03, 2008 | 21.34 | 21.64 | 20.73 | 21.26 | 29,544 | +0.11(+0.53%) |
Jul 02, 2008 | 22.16 | 22.42 | 20.77 | 21.15 | 90,776 | -0.97(-4.38%) |