Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 23.76 | 24.26 | 22.91 | 24.10 | 436,601 | +0.50(+2.13%) |
Sep 29, 2008 | 24.37 | 24.66 | 23.57 | 23.60 | 388,388 | -1.30(-5.21%) |
Sep 26, 2008 | 24.22 | 24.98 | 24.13 | 24.89 | 0 | +0.24(+0.97%) |
Sep 25, 2008 | 24.26 | 25.05 | 24.19 | 24.66 | 317,943 | +0.33(+1.38%) |
Sep 24, 2008 | 24.72 | 24.73 | 24.14 | 24.32 | 165,452 | -0.32(-1.29%) |
Sep 23, 2008 | 24.64 | 24.88 | 24.47 | 24.64 | 219,348 | -0.05(-0.19%) |
Sep 22, 2008 | 25.58 | 25.58 | 24.55 | 24.69 | 261,137 | -0.72(-2.82%) |
Sep 19, 2008 | 25.48 | 26.51 | 24.93 | 25.40 | 0 | +0.70(+2.84%) |
Sep 18, 2008 | 23.62 | 24.85 | 23.43 | 24.70 | 514,403 | +1.31(+5.58%) |
Sep 17, 2008 | 25.00 | 25.00 | 23.40 | 23.40 | 343,260 | -1.16(-4.73%) |
Sep 16, 2008 | 23.94 | 24.69 | 23.49 | 24.56 | 466,593 | +0.57(+2.39%) |
Sep 15, 2008 | 24.07 | 24.58 | 23.94 | 23.99 | 194,247 | -0.60(-2.43%) |
Sep 12, 2008 | 24.48 | 24.77 | 24.34 | 24.58 | 308,001 | +0.01(+0.03%) |
Sep 11, 2008 | 24.54 | 24.69 | 23.91 | 24.58 | 361,137 | +0.04(+0.16%) |
Sep 10, 2008 | 24.13 | 24.72 | 24.12 | 24.54 | 438,212 | +0.53(+2.22%) |
Sep 09, 2008 | 23.83 | 24.30 | 23.76 | 24.00 | 505,702 | +0.19(+0.80%) |
Sep 08, 2008 | 23.10 | 23.89 | 23.01 | 23.81 | 419,577 | +0.91(+3.96%) |
Sep 05, 2008 | 23.28 | 23.29 | 22.51 | 22.90 | 0 | -0.31(-1.34%) |
Sep 04, 2008 | 23.68 | 23.72 | 23.05 | 23.21 | 274,951 | -0.50(-2.12%) |
Sep 03, 2008 | 23.98 | 24.04 | 23.60 | 23.72 | 336,164 | -0.32(-1.33%) |
Sep 02, 2008 | 24.37 | 24.57 | 23.48 | 24.03 | 228,939 | -0.14(-0.56%) |
Aug 29, 2008 | 24.22 | 24.29 | 24.06 | 24.17 | 0 | -0.11(-0.46%) |
Aug 28, 2008 | 24.17 | 24.41 | 24.05 | 24.28 | 257,748 | +0.11(+0.46%) |
Aug 27, 2008 | 23.64 | 24.44 | 23.50 | 24.17 | 300,025 | +0.52(+2.19%) |
Aug 26, 2008 | 23.55 | 23.86 | 23.45 | 23.65 | 215,616 | +0.10(+0.44%) |
Aug 25, 2008 | 23.70 | 23.73 | 23.33 | 23.55 | 176,919 | -0.16(-0.67%) |
Aug 22, 2008 | 23.66 | 23.83 | 23.50 | 23.71 | 0 | +0.14(+0.57%) |
Aug 21, 2008 | 23.59 | 23.80 | 23.39 | 23.57 | 166,070 | -0.13(-0.54%) |
Aug 20, 2008 | 23.55 | 23.79 | 23.41 | 23.70 | 149,763 | +0.10(+0.44%) |
Aug 19, 2008 | 23.28 | 23.72 | 23.28 | 23.60 | 131,121 | +0.13(+0.54%) |
Aug 18, 2008 | 23.57 | 23.76 | 23.32 | 23.47 | 181,135 | -0.04(-0.17%) |
Aug 15, 2008 | 23.48 | 23.84 | 23.17 | 23.51 | 0 | +0.03(+0.14%) |
Aug 14, 2008 | 23.33 | 23.69 | 23.18 | 23.48 | 257,285 | -0.02(-0.07%) |
Aug 13, 2008 | 23.38 | 23.65 | 23.28 | 23.49 | 221,666 | +0.03(+0.14%) |
Aug 12, 2008 | 23.39 | 23.57 | 23.20 | 23.46 | 263,027 | +0.01(+0.03%) |
Aug 11, 2008 | 22.45 | 23.48 | 22.35 | 23.45 | 414,669 | +0.96(+4.25%) |
Aug 08, 2008 | 22.04 | 22.63 | 21.95 | 22.50 | 254,509 | +0.46(+2.10%) |
Aug 07, 2008 | 22.58 | 22.62 | 22.00 | 22.04 | 339,988 | -0.73(-3.22%) |
Aug 06, 2008 | 22.64 | 23.02 | 22.55 | 22.77 | 335,921 | -0.12(-0.52%) |
Aug 05, 2008 | 22.78 | 22.99 | 22.51 | 22.89 | 277,636 | +0.32(+1.41%) |
Aug 04, 2008 | 22.58 | 22.78 | 22.38 | 22.57 | 124,105 | -0.07(-0.32%) |
Aug 01, 2008 | 23.03 | 23.13 | 22.54 | 22.64 | 236,535 | -0.37(-1.63%) |
Jul 31, 2008 | 22.97 | 23.27 | 22.77 | 23.01 | 231,818 | -0.18(-0.76%) |
Jul 30, 2008 | 22.71 | 23.21 | 22.55 | 23.19 | 222,201 | +0.41(+1.82%) |
Jul 29, 2008 | 22.78 | 23.03 | 22.55 | 22.78 | 310,247 | +0.36(+1.60%) |
Jul 28, 2008 | 22.27 | 22.54 | 22.26 | 22.42 | 195,370 | -0.05(-0.21%) |
Jul 25, 2008 | 22.94 | 22.94 | 22.46 | 22.47 | 249,109 | -0.24(-1.05%) |
Jul 24, 2008 | 22.58 | 22.93 | 22.45 | 22.70 | 180,858 | +0.15(+0.67%) |
Jul 23, 2008 | 22.46 | 22.77 | 22.36 | 22.55 | 230,442 | +0.06(+0.25%) |
Jul 22, 2008 | 22.19 | 22.67 | 22.14 | 22.50 | 348,223 | +0.23(+1.04%) |
Jul 21, 2008 | 22.21 | 22.35 | 22.00 | 22.27 | 275,511 | +0.10(+0.43%) |
Jul 18, 2008 | 22.48 | 22.66 | 22.07 | 22.17 | 334,172 | -0.28(-1.24%) |
Jul 17, 2008 | 23.11 | 23.11 | 22.27 | 22.45 | 340,330 | -0.61(-2.63%) |
Jul 16, 2008 | 23.19 | 23.32 | 22.86 | 23.05 | 171,125 | -0.11(-0.48%) |
Jul 15, 2008 | 23.04 | 23.51 | 23.01 | 23.17 | 207,879 | -0.08(-0.34%) |
Jul 14, 2008 | 23.74 | 23.75 | 23.13 | 23.25 | 183,723 | -0.34(-1.45%) |
Jul 11, 2008 | 23.32 | 23.66 | 23.17 | 23.59 | 282,479 | +0.11(+0.47%) |
Jul 10, 2008 | 23.32 | 23.69 | 23.32 | 23.48 | 210,791 | +0.10(+0.41%) |
Jul 09, 2008 | 23.29 | 23.52 | 23.26 | 23.38 | 257,038 | +0.15(+0.65%) |
Jul 08, 2008 | 22.83 | 23.36 | 22.69 | 23.23 | 318,001 | +0.47(+2.06%) |
Jul 07, 2008 | 23.42 | 23.42 | 22.53 | 22.76 | 221,447 | -0.53(-2.29%) |
Jul 04, 2008 | 23.70 | 23.80 | 23.13 | 23.29 | 174,390 | +0.00(+0.00%) |
Jul 03, 2008 | 23.70 | 23.80 | 23.13 | 23.29 | 174,390 | -0.25(-1.08%) |
Jul 02, 2008 | 23.69 | 23.74 | 23.37 | 23.55 | 291,271 | -0.18(-0.74%) |