Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 19.78 | 20.57 | 19.78 | 20.57 | 2,560 | +0.26(+1.26%) |
Sep 29, 2008 | 20.60 | 20.68 | 20.31 | 20.31 | 2,281 | -1.17(-5.45%) |
Sep 27, 2008 | 21.37 | 21.49 | 21.22 | 21.49 | 0 | +0.00(+0.00%) |
Sep 26, 2008 | 21.37 | 21.49 | 21.22 | 21.49 | 0 | -0.12(-0.56%) |
Sep 25, 2008 | 22.48 | 22.48 | 21.57 | 21.61 | 5,829 | +0.13(+0.62%) |
Sep 24, 2008 | 21.04 | 21.78 | 21.04 | 21.47 | 7,254 | +0.01(+0.04%) |
Sep 23, 2008 | 21.81 | 21.81 | 21.44 | 21.47 | 2,830 | -0.35(-1.63%) |
Sep 22, 2008 | 22.10 | 22.23 | 21.82 | 21.82 | 6,177 | -0.38(-1.73%) |
Sep 19, 2008 | 23.92 | 23.97 | 22.19 | 22.20 | 0 | +0.61(+2.81%) |
Sep 18, 2008 | 21.28 | 21.60 | 20.89 | 21.60 | 4,688 | +0.57(+2.70%) |
Sep 17, 2008 | 21.61 | 21.61 | 21.03 | 21.03 | 4,177 | -0.78(-3.58%) |
Sep 16, 2008 | 20.98 | 21.81 | 20.97 | 21.81 | 6,693 | +0.21(+0.99%) |
Sep 15, 2008 | 21.73 | 22.11 | 21.60 | 21.60 | 16,861 | -0.72(-3.23%) |
Sep 12, 2008 | 22.18 | 22.38 | 22.18 | 22.32 | 1,082 | +0.26(+1.18%) |
Sep 11, 2008 | 21.88 | 22.08 | 21.87 | 22.06 | 1,679 | +0.02(+0.11%) |
Sep 10, 2008 | 21.89 | 22.04 | 21.81 | 22.04 | 5,026 | +0.31(+1.44%) |
Sep 09, 2008 | 22.04 | 22.08 | 21.72 | 21.72 | 38,544 | -0.71(-3.17%) |
Sep 08, 2008 | 23.56 | 23.56 | 22.43 | 22.43 | 756 | +0.29(+1.30%) |
Sep 06, 2008 | 22.33 | 22.33 | 22.00 | 22.15 | 0 | +0.00(+0.00%) |
Sep 05, 2008 | 22.33 | 22.33 | 22.00 | 22.15 | 0 | -0.27(-1.19%) |
Sep 04, 2008 | 22.61 | 22.68 | 22.35 | 22.41 | 10,357 | -0.49(-2.13%) |
Sep 03, 2008 | 22.87 | 22.96 | 22.84 | 22.90 | 3,101 | -0.43(-1.82%) |
Sep 02, 2008 | 24.40 | 24.40 | 23.33 | 23.33 | 1,860 | -0.43(-1.83%) |
Aug 30, 2008 | 23.77 | 23.77 | 23.76 | 23.76 | 0 | +0.00(+0.00%) |
Aug 29, 2008 | 23.77 | 23.77 | 23.76 | 23.76 | 828 | -0.12(-0.52%) |
Aug 28, 2008 | 23.90 | 23.90 | 23.81 | 23.89 | 9,502 | +0.08(+0.34%) |
Aug 27, 2008 | 23.74 | 23.81 | 23.74 | 23.81 | 11,902 | +0.35(+1.47%) |
Aug 26, 2008 | 23.48 | 23.48 | 23.46 | 23.46 | 1,075 | +0.05(+0.20%) |
Aug 25, 2008 | 23.73 | 23.73 | 23.39 | 23.41 | 3,480 | -0.38(-1.62%) |
Aug 23, 2008 | 23.76 | 23.81 | 23.74 | 23.80 | 0 | +0.00(+0.00%) |
Aug 22, 2008 | 23.76 | 23.81 | 23.74 | 23.80 | 1,674 | +0.01(+0.04%) |
Aug 21, 2008 | 23.70 | 23.80 | 23.67 | 23.79 | 4,397 | +0.27(+1.17%) |
Aug 20, 2008 | 23.50 | 23.51 | 23.44 | 23.51 | 1,847 | +0.20(+0.87%) |
Aug 19, 2008 | 23.23 | 23.32 | 23.23 | 23.31 | 4,511 | -0.04(-0.15%) |
Aug 18, 2008 | 23.65 | 23.65 | 23.33 | 23.35 | 2,193 | -0.29(-1.24%) |
Aug 16, 2008 | 23.72 | 23.72 | 23.58 | 23.64 | 0 | +0.00(+0.00%) |
Aug 15, 2008 | 23.72 | 23.72 | 23.58 | 23.64 | 0 | -0.07(-0.30%) |
Aug 14, 2008 | 23.76 | 23.76 | 23.70 | 23.71 | 3,490 | +0.06(+0.26%) |
Aug 13, 2008 | 24.35 | 24.35 | 23.42 | 23.65 | 8,438 | +0.17(+0.72%) |
Aug 12, 2008 | 23.58 | 23.59 | 23.47 | 23.48 | 7,688 | -0.05(-0.23%) |
Aug 11, 2008 | 23.50 | 23.62 | 23.47 | 23.53 | 5,817 | +0.04(+0.15%) |
Aug 08, 2008 | 23.38 | 23.50 | 23.38 | 23.50 | 3,814 | +0.24(+1.03%) |
Aug 07, 2008 | 23.42 | 23.53 | 23.26 | 23.26 | 2,788 | -0.33(-1.39%) |
Aug 06, 2008 | 23.32 | 23.60 | 23.32 | 23.58 | 5,508 | +0.27(+1.14%) |
Aug 05, 2008 | 23.28 | 23.32 | 23.18 | 23.32 | 1,917 | +0.43(+1.86%) |
Aug 04, 2008 | 23.14 | 23.14 | 22.89 | 22.89 | 456 | -0.49(-2.09%) |
Aug 01, 2008 | 23.50 | 23.50 | 23.38 | 23.38 | 1,466 | -0.31(-1.32%) |
Jul 31, 2008 | 23.69 | 23.69 | 23.69 | 23.69 | 253 | -0.24(-1.01%) |
Jul 30, 2008 | 23.54 | 23.97 | 23.54 | 23.94 | 46,806 | +0.53(+2.26%) |
Jul 29, 2008 | 23.41 | 23.43 | 23.28 | 23.41 | 14,382 | +0.20(+0.88%) |
Jul 28, 2008 | 23.42 | 23.42 | 23.20 | 23.20 | 1,084 | -0.21(-0.90%) |
Jul 25, 2008 | 23.49 | 23.49 | 23.42 | 23.42 | 5,526 | +0.12(+0.51%) |
Jul 24, 2008 | 23.64 | 23.64 | 23.30 | 23.30 | 24,709 | -0.55(-2.29%) |
Jul 23, 2008 | 23.89 | 23.91 | 23.84 | 23.84 | 1,513 | -0.10(-0.41%) |
Jul 22, 2008 | 23.89 | 23.94 | 23.81 | 23.94 | 13,887 | +0.00(+0.00%) |
Jul 21, 2008 | 23.82 | 23.94 | 23.76 | 23.94 | 3,596 | +0.26(+1.09%) |
Jul 18, 2008 | 23.74 | 23.80 | 23.68 | 23.68 | 4,941 | +0.08(+0.32%) |
Jul 17, 2008 | 24.75 | 24.75 | 23.60 | 23.61 | 1,557 | +0.02(+0.11%) |
Jul 16, 2008 | 23.37 | 23.58 | 23.37 | 23.58 | 5,895 | -0.06(-0.24%) |
Jul 15, 2008 | 23.48 | 23.64 | 23.35 | 23.64 | 12,707 | -0.11(-0.45%) |
Jul 14, 2008 | 23.90 | 23.98 | 23.74 | 23.74 | 4,060 | -0.06(-0.26%) |
Jul 11, 2008 | 23.74 | 23.81 | 23.58 | 23.81 | 6,355 | -0.07(-0.30%) |
Jul 10, 2008 | 23.60 | 23.89 | 23.55 | 23.88 | 3,535 | +0.19(+0.79%) |
Jul 09, 2008 | 24.13 | 24.13 | 23.68 | 23.69 | 6,816 | -0.30(-1.26%) |
Jul 08, 2008 | 23.75 | 23.99 | 23.65 | 23.99 | 25,116 | +0.16(+0.67%) |
Jul 07, 2008 | 24.15 | 24.15 | 23.63 | 23.83 | 1,872 | -0.15(-0.61%) |
Jul 04, 2008 | 23.45 | 24.10 | 23.45 | 23.98 | 3,119 | +0.00(+0.00%) |
Jul 03, 2008 | 23.45 | 24.10 | 23.45 | 23.98 | 3,119 | -0.03(-0.13%) |
Jul 02, 2008 | 24.51 | 24.51 | 24.01 | 24.01 | 2,603 | -0.55(-2.24%) |