Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 19.43 | 20.00 | 19.13 | 19.53 | 835,007 | +0.00(+0.00%) |
Sep 29, 2008 | 21.19 | 21.63 | 18.68 | 19.53 | 1,539,797 | -2.07(-9.60%) |
Sep 26, 2008 | 21.50 | 21.69 | 21.27 | 21.60 | 745,834 | -0.19(-0.89%) |
Sep 25, 2008 | 21.70 | 21.88 | 21.70 | 21.80 | 176,401 | -0.04(-0.19%) |
Sep 24, 2008 | 21.77 | 22.28 | 21.76 | 21.84 | 200,866 | -0.03(-0.15%) |
Sep 23, 2008 | 21.85 | 22.13 | 21.75 | 21.87 | 194,811 | -0.05(-0.22%) |
Sep 22, 2008 | 22.71 | 22.91 | 21.80 | 21.92 | 577,808 | -0.96(-4.18%) |
Sep 19, 2008 | 21.85 | 22.92 | 21.85 | 22.88 | 748,060 | +1.22(+5.65%) |
Sep 18, 2008 | 21.74 | 22.25 | 21.50 | 21.65 | 683,797 | -0.05(-0.22%) |
Sep 17, 2008 | 22.89 | 22.89 | 21.56 | 21.70 | 340,291 | -1.00(-4.43%) |
Sep 16, 2008 | 22.57 | 22.85 | 22.29 | 22.71 | 284,390 | +0.02(+0.07%) |
Sep 15, 2008 | 23.01 | 23.01 | 22.63 | 22.69 | 231,326 | -0.47(-2.03%) |
Sep 12, 2008 | 23.09 | 23.32 | 22.93 | 23.16 | 806,502 | +0.12(+0.53%) |
Sep 11, 2008 | 23.64 | 23.64 | 23.02 | 23.04 | 389,587 | -0.83(-3.50%) |
Sep 10, 2008 | 24.48 | 24.59 | 23.70 | 23.87 | 777,043 | -0.55(-2.26%) |
Sep 09, 2008 | 25.40 | 25.40 | 24.30 | 24.42 | 717,494 | -1.10(-4.32%) |
Sep 08, 2008 | 25.53 | 25.64 | 25.28 | 25.53 | 452,452 | +0.22(+0.86%) |
Sep 05, 2008 | 25.24 | 25.62 | 25.20 | 25.31 | 226,373 | -0.03(-0.13%) |
Sep 04, 2008 | 25.34 | 25.44 | 25.24 | 25.34 | 168,374 | -0.18(-0.70%) |
Sep 03, 2008 | 25.27 | 25.67 | 25.17 | 25.52 | 88,565 | +0.30(+1.19%) |
Sep 02, 2008 | 25.41 | 25.77 | 24.91 | 25.22 | 194,767 | -0.18(-0.70%) |
Aug 29, 2008 | 25.83 | 25.84 | 25.04 | 25.40 | 77,665 | -0.37(-1.45%) |
Aug 28, 2008 | 25.45 | 25.85 | 25.43 | 25.77 | 94,929 | +0.32(+1.27%) |
Aug 27, 2008 | 25.48 | 25.73 | 25.13 | 25.45 | 90,726 | -0.12(-0.48%) |
Aug 26, 2008 | 25.57 | 25.61 | 25.28 | 25.57 | 733,112 | -0.02(-0.06%) |
Aug 25, 2008 | 25.80 | 25.80 | 25.38 | 25.58 | 159,854 | -0.36(-1.41%) |
Aug 22, 2008 | 25.94 | 25.98 | 25.14 | 25.95 | 119,032 | +0.00(+0.00%) |
Aug 21, 2008 | 25.98 | 26.00 | 25.42 | 25.95 | 235,959 | -0.02(-0.06%) |
Aug 20, 2008 | 25.67 | 26.13 | 25.50 | 25.96 | 174,862 | +0.24(+0.95%) |
Aug 19, 2008 | 25.19 | 25.93 | 25.12 | 25.72 | 280,089 | +0.16(+0.63%) |
Aug 18, 2008 | 25.54 | 25.62 | 25.15 | 25.56 | 83,665 | -0.09(-0.35%) |
Aug 15, 2008 | 25.57 | 25.88 | 25.30 | 25.65 | 86,289 | +0.22(+0.86%) |
Aug 14, 2008 | 25.93 | 25.93 | 25.43 | 25.43 | 96,364 | -0.60(-2.30%) |
Aug 13, 2008 | 26.70 | 26.70 | 25.14 | 26.03 | 660,103 | -0.58(-2.16%) |
Aug 12, 2008 | 26.82 | 27.51 | 26.33 | 26.60 | 421,487 | -0.59(-2.18%) |
Aug 11, 2008 | 26.67 | 27.29 | 26.43 | 27.20 | 74,935 | +0.30(+1.11%) |
Aug 08, 2008 | 26.04 | 27.20 | 26.04 | 26.90 | 182,265 | +0.75(+2.88%) |
Aug 07, 2008 | 26.91 | 27.38 | 26.05 | 26.14 | 143,531 | -1.31(-4.78%) |
Aug 06, 2008 | 26.58 | 27.52 | 26.44 | 27.46 | 108,276 | +0.85(+3.20%) |
Aug 05, 2008 | 26.34 | 26.74 | 26.30 | 26.60 | 611,976 | +0.28(+1.08%) |
Aug 04, 2008 | 26.33 | 26.86 | 25.53 | 26.32 | 884,300 | +0.39(+1.50%) |
Aug 01, 2008 | 25.65 | 26.13 | 25.53 | 25.93 | 179,020 | +0.01(+0.03%) |
Jul 31, 2008 | 25.78 | 26.11 | 25.66 | 25.92 | 231,984 | -0.25(-0.96%) |
Jul 30, 2008 | 26.00 | 26.20 | 26.00 | 26.18 | 239,049 | +0.11(+0.44%) |
Jul 29, 2008 | 26.06 | 26.24 | 25.89 | 26.06 | 673,499 | +0.08(+0.31%) |
Jul 28, 2008 | 26.12 | 26.63 | 25.92 | 25.98 | 487,321 | -0.29(-1.11%) |
Jul 25, 2008 | 26.18 | 26.54 | 26.00 | 26.27 | 269,803 | +0.33(+1.28%) |
Jul 24, 2008 | 26.65 | 26.65 | 25.88 | 25.94 | 144,691 | -0.40(-1.51%) |
Jul 23, 2008 | 26.27 | 26.48 | 25.91 | 26.34 | 226,130 | +0.28(+1.09%) |
Jul 22, 2008 | 25.91 | 26.13 | 25.64 | 26.05 | 327,480 | -0.05(-0.19%) |
Jul 21, 2008 | 25.58 | 26.17 | 25.10 | 26.10 | 82,796 | +0.75(+2.94%) |
Jul 18, 2008 | 25.51 | 25.51 | 25.07 | 25.36 | 187,574 | -0.22(-0.86%) |
Jul 17, 2008 | 25.02 | 25.75 | 24.68 | 25.58 | 216,898 | +0.84(+3.41%) |
Jul 16, 2008 | 24.25 | 25.06 | 24.24 | 24.73 | 159,694 | -0.28(-1.13%) |
Jul 15, 2008 | 24.77 | 25.12 | 24.58 | 25.02 | 618,983 | +0.32(+1.28%) |
Jul 14, 2008 | 24.25 | 24.92 | 23.52 | 24.70 | 244,452 | +0.36(+1.50%) |
Jul 11, 2008 | 24.55 | 24.85 | 23.98 | 24.34 | 283,905 | -0.18(-0.73%) |
Jul 10, 2008 | 24.53 | 25.06 | 24.02 | 24.51 | 236,520 | -0.18(-0.72%) |
Jul 09, 2008 | 24.64 | 25.30 | 24.31 | 24.69 | 291,796 | +0.42(+1.74%) |
Jul 08, 2008 | 23.53 | 24.89 | 23.18 | 24.27 | 352,147 | +0.75(+3.17%) |
Jul 07, 2008 | 23.89 | 24.25 | 23.20 | 23.53 | 444,286 | -1.00(-4.10%) |
Jul 04, 2008 | 24.41 | 24.96 | 23.77 | 24.53 | 100,019 | +0.00(+0.00%) |
Jul 03, 2008 | 24.41 | 24.96 | 23.77 | 24.53 | 100,019 | +0.07(+0.30%) |
Jul 02, 2008 | 24.42 | 24.87 | 24.11 | 24.46 | 243,890 | -0.23(-0.95%) |