Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 18.45 | 19.08 | 18.45 | 18.65 | 642,070 | +0.30(+1.61%) |
Sep 29, 2008 | 19.37 | 19.37 | 18.13 | 18.36 | 752,375 | -0.96(-4.98%) |
Sep 26, 2008 | 19.39 | 19.39 | 18.87 | 19.32 | 0 | -0.39(-2.00%) |
Sep 25, 2008 | 19.09 | 19.78 | 19.09 | 19.71 | 542,916 | +0.58(+3.04%) |
Sep 24, 2008 | 19.48 | 19.55 | 19.07 | 19.13 | 320,100 | -0.11(-0.56%) |
Sep 23, 2008 | 19.93 | 19.99 | 19.01 | 19.24 | 436,338 | -0.75(-3.73%) |
Sep 22, 2008 | 19.96 | 20.27 | 19.68 | 19.99 | 636,668 | +0.30(+1.55%) |
Sep 19, 2008 | 18.64 | 19.90 | 18.43 | 19.68 | 0 | +1.63(+9.03%) |
Sep 18, 2008 | 18.20 | 19.11 | 17.58 | 18.05 | 1,427,919 | +0.23(+1.30%) |
Sep 17, 2008 | 18.78 | 18.78 | 17.12 | 17.82 | 2,560,662 | -1.29(-6.75%) |
Sep 16, 2008 | 19.30 | 19.38 | 18.09 | 19.11 | 1,383,846 | -0.43(-2.18%) |
Sep 15, 2008 | 20.54 | 20.54 | 19.50 | 19.54 | 876,430 | -1.24(-5.98%) |
Sep 12, 2008 | 20.25 | 20.85 | 20.03 | 20.78 | 539,457 | +0.71(+3.53%) |
Sep 11, 2008 | 20.59 | 20.67 | 20.04 | 20.07 | 616,400 | -0.55(-2.68%) |
Sep 10, 2008 | 20.92 | 21.24 | 20.50 | 20.62 | 679,555 | -0.25(-1.19%) |
Sep 09, 2008 | 21.70 | 21.70 | 20.85 | 20.87 | 458,064 | -0.75(-3.47%) |
Sep 08, 2008 | 22.08 | 22.19 | 21.39 | 21.62 | 444,052 | -0.12(-0.54%) |
Sep 05, 2008 | 21.85 | 21.92 | 21.41 | 21.74 | 0 | -0.26(-1.19%) |
Sep 04, 2008 | 22.26 | 22.41 | 21.81 | 22.00 | 295,856 | -0.26(-1.16%) |
Sep 03, 2008 | 22.54 | 22.61 | 22.18 | 22.26 | 272,462 | -0.39(-1.72%) |
Sep 02, 2008 | 22.88 | 23.16 | 22.48 | 22.65 | 284,741 | -0.11(-0.49%) |
Aug 29, 2008 | 22.96 | 22.98 | 22.71 | 22.76 | 0 | -0.19(-0.82%) |
Aug 28, 2008 | 22.96 | 23.07 | 22.85 | 22.95 | 186,195 | -0.08(-0.37%) |
Aug 27, 2008 | 22.94 | 23.05 | 22.84 | 23.03 | 204,867 | +0.33(+1.45%) |
Aug 26, 2008 | 22.69 | 22.73 | 22.51 | 22.71 | 271,291 | +0.15(+0.67%) |
Aug 25, 2008 | 22.60 | 22.60 | 22.41 | 22.56 | 152,561 | +0.04(+0.17%) |
Aug 22, 2008 | 22.37 | 22.54 | 22.37 | 22.52 | 158,024 | +0.20(+0.88%) |
Aug 21, 2008 | 22.55 | 22.62 | 22.31 | 22.32 | 280,984 | -0.08(-0.38%) |
Aug 20, 2008 | 22.32 | 22.54 | 22.18 | 22.41 | 192,718 | +0.22(+0.97%) |
Aug 19, 2008 | 22.23 | 22.37 | 22.11 | 22.19 | 269,737 | -0.11(-0.50%) |
Aug 18, 2008 | 22.34 | 22.59 | 22.24 | 22.30 | 334,248 | -0.05(-0.23%) |
Aug 15, 2008 | 22.23 | 22.53 | 22.18 | 22.35 | 0 | +0.11(+0.49%) |
Aug 14, 2008 | 22.41 | 22.54 | 22.19 | 22.25 | 222,130 | -0.14(-0.61%) |
Aug 13, 2008 | 22.32 | 22.47 | 22.06 | 22.38 | 203,675 | +0.16(+0.74%) |
Aug 12, 2008 | 21.92 | 22.25 | 21.77 | 22.22 | 360,866 | +0.35(+1.59%) |
Aug 11, 2008 | 21.45 | 21.94 | 21.41 | 21.87 | 562,648 | +0.41(+1.90%) |
Aug 08, 2008 | 21.66 | 21.67 | 21.43 | 21.46 | 420,093 | -0.28(-1.27%) |
Aug 07, 2008 | 21.95 | 21.95 | 21.66 | 21.74 | 419,963 | -0.19(-0.86%) |
Aug 06, 2008 | 21.95 | 22.26 | 21.85 | 21.93 | 342,639 | +0.01(+0.06%) |
Aug 05, 2008 | 22.10 | 22.37 | 21.79 | 21.91 | 291,036 | -0.24(-1.08%) |
Aug 04, 2008 | 22.92 | 22.92 | 22.10 | 22.15 | 374,983 | -1.09(-4.70%) |
Aug 01, 2008 | 23.44 | 23.66 | 23.16 | 23.24 | 319,552 | -0.08(-0.34%) |
Jul 31, 2008 | 23.12 | 23.44 | 23.03 | 23.32 | 328,863 | +0.21(+0.89%) |
Jul 30, 2008 | 22.04 | 23.17 | 22.04 | 23.12 | 660,669 | +1.03(+4.65%) |
Jul 29, 2008 | 22.09 | 22.62 | 21.59 | 22.09 | 632,618 | +0.54(+2.52%) |
Jul 28, 2008 | 21.71 | 21.71 | 21.52 | 21.55 | 383,863 | -0.04(-0.17%) |
Jul 25, 2008 | 21.83 | 22.15 | 21.55 | 21.58 | 446,007 | -0.19(-0.86%) |
Jul 24, 2008 | 21.84 | 22.14 | 21.71 | 21.77 | 247,580 | -0.14(-0.62%) |
Jul 23, 2008 | 22.31 | 22.52 | 21.84 | 21.91 | 293,145 | -0.41(-1.85%) |
Jul 22, 2008 | 22.10 | 22.33 | 22.02 | 22.32 | 287,560 | +0.20(+0.89%) |
Jul 21, 2008 | 21.82 | 22.24 | 21.67 | 22.12 | 387,358 | +0.50(+2.30%) |
Jul 18, 2008 | 21.75 | 21.75 | 21.43 | 21.63 | 326,592 | +0.09(+0.44%) |
Jul 17, 2008 | 21.62 | 21.81 | 21.43 | 21.53 | 377,303 | +0.15(+0.72%) |
Jul 16, 2008 | 21.80 | 21.83 | 21.20 | 21.38 | 635,971 | -0.41(-1.89%) |
Jul 15, 2008 | 22.18 | 22.20 | 21.77 | 21.79 | 409,690 | -0.43(-1.94%) |
Jul 14, 2008 | 22.43 | 22.49 | 22.11 | 22.22 | 509,341 | +0.07(+0.30%) |
Jul 11, 2008 | 22.60 | 22.60 | 21.95 | 22.16 | 481,501 | -0.26(-1.17%) |
Jul 10, 2008 | 22.46 | 22.53 | 22.08 | 22.42 | 557,871 | +0.12(+0.53%) |
Jul 09, 2008 | 22.11 | 22.61 | 22.10 | 22.30 | 506,038 | +0.23(+1.02%) |
Jul 08, 2008 | 22.44 | 22.48 | 21.69 | 22.08 | 586,645 | -0.49(-2.18%) |
Jul 07, 2008 | 22.93 | 22.94 | 22.45 | 22.57 | 417,032 | -0.33(-1.45%) |
Jul 04, 2008 | 23.59 | 23.59 | 22.63 | 22.90 | 267,154 | +0.00(+0.00%) |
Jul 03, 2008 | 23.59 | 23.59 | 22.63 | 22.90 | 267,154 | -0.40(-1.71%) |
Jul 02, 2008 | 23.41 | 23.41 | 23.18 | 23.30 | 328,970 | +0.16(+0.69%) |