Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 20.87 | 20.90 | 20.49 | 20.89 | 145,320 | +0.54(+2.65%) |
Sep 29, 2008 | 20.72 | 20.92 | 20.13 | 20.36 | 206,705 | -0.70(-3.32%) |
Sep 26, 2008 | 20.73 | 21.06 | 20.58 | 21.06 | 0 | +0.24(+1.16%) |
Sep 25, 2008 | 20.77 | 21.01 | 20.72 | 20.81 | 143,851 | +0.50(+2.48%) |
Sep 24, 2008 | 20.43 | 20.51 | 20.23 | 20.31 | 160,409 | -0.00(-0.02%) |
Sep 23, 2008 | 20.68 | 20.80 | 20.24 | 20.32 | 123,311 | -0.54(-2.57%) |
Sep 22, 2008 | 21.14 | 21.17 | 20.82 | 20.85 | 174,011 | -0.48(-2.24%) |
Sep 19, 2008 | 21.21 | 21.48 | 20.88 | 21.33 | 0 | -0.14(-0.64%) |
Sep 18, 2008 | 21.52 | 21.59 | 21.16 | 21.47 | 247,032 | -0.04(-0.18%) |
Sep 17, 2008 | 21.96 | 21.98 | 21.32 | 21.50 | 290,536 | -0.21(-0.95%) |
Sep 16, 2008 | 21.50 | 21.86 | 21.29 | 21.71 | 322,093 | +0.09(+0.43%) |
Sep 15, 2008 | 21.82 | 21.94 | 21.52 | 21.62 | 216,466 | -0.19(-0.85%) |
Sep 12, 2008 | 21.47 | 21.84 | 21.44 | 21.80 | 0 | +0.29(+1.37%) |
Sep 11, 2008 | 21.29 | 21.51 | 21.06 | 21.51 | 193,672 | +0.60(+2.89%) |
Sep 10, 2008 | 21.00 | 21.16 | 20.88 | 20.91 | 184,002 | +0.21(+1.01%) |
Sep 09, 2008 | 21.02 | 21.20 | 20.63 | 20.70 | 298,891 | -0.23(-1.08%) |
Sep 08, 2008 | 21.04 | 21.06 | 20.71 | 20.92 | 205,519 | +0.39(+1.88%) |
Sep 05, 2008 | 20.79 | 20.82 | 20.48 | 20.54 | 0 | -0.34(-1.64%) |
Sep 04, 2008 | 21.54 | 21.61 | 20.85 | 20.88 | 234,566 | -0.80(-3.67%) |
Sep 03, 2008 | 21.47 | 21.76 | 21.46 | 21.68 | 298,434 | +0.23(+1.05%) |
Sep 02, 2008 | 21.67 | 21.73 | 21.38 | 21.45 | 505,966 | -0.08(-0.39%) |
Aug 29, 2008 | 21.67 | 21.71 | 21.46 | 21.53 | 0 | -0.34(-1.54%) |
Aug 28, 2008 | 21.92 | 22.00 | 21.85 | 21.87 | 217,545 | +0.30(+1.38%) |
Aug 27, 2008 | 21.44 | 21.61 | 21.43 | 21.57 | 89,290 | +0.13(+0.60%) |
Aug 26, 2008 | 21.38 | 21.65 | 21.35 | 21.45 | 142,039 | +0.15(+0.70%) |
Aug 25, 2008 | 21.56 | 21.63 | 21.22 | 21.30 | 138,812 | -0.52(-2.40%) |
Aug 22, 2008 | 21.83 | 21.91 | 21.72 | 21.82 | 0 | +0.19(+0.87%) |
Aug 21, 2008 | 21.47 | 21.77 | 21.40 | 21.63 | 217,585 | +0.32(+1.51%) |
Aug 20, 2008 | 21.26 | 21.42 | 21.22 | 21.31 | 152,158 | +0.27(+1.30%) |
Aug 19, 2008 | 20.95 | 21.09 | 20.80 | 21.04 | 132,946 | -0.10(-0.46%) |
Aug 18, 2008 | 21.02 | 21.18 | 20.96 | 21.13 | 436,471 | +0.13(+0.63%) |
Aug 15, 2008 | 20.94 | 21.11 | 20.81 | 21.00 | 0 | -0.25(-1.17%) |
Aug 14, 2008 | 21.19 | 21.42 | 21.16 | 21.25 | 295,615 | -0.44(-2.04%) |
Aug 13, 2008 | 21.63 | 21.76 | 21.45 | 21.69 | 287,600 | -0.17(-0.79%) |
Aug 12, 2008 | 21.82 | 21.94 | 21.77 | 21.86 | 223,141 | -0.26(-1.18%) |
Aug 11, 2008 | 22.22 | 22.32 | 22.03 | 22.13 | 190,194 | -0.36(-1.61%) |
Aug 08, 2008 | 22.09 | 22.52 | 22.09 | 22.49 | 385,792 | -0.16(-0.73%) |
Aug 07, 2008 | 22.89 | 22.89 | 22.64 | 22.65 | 226,188 | -0.45(-1.95%) |
Aug 06, 2008 | 22.97 | 23.16 | 22.84 | 23.10 | 214,774 | +0.08(+0.35%) |
Aug 05, 2008 | 22.85 | 23.03 | 22.73 | 23.02 | 401,719 | +0.48(+2.14%) |
Aug 04, 2008 | 22.64 | 22.75 | 22.50 | 22.54 | 353,922 | +0.04(+0.18%) |
Aug 01, 2008 | 22.58 | 22.59 | 22.35 | 22.50 | 142,521 | +0.33(+1.51%) |
Jul 31, 2008 | 22.42 | 22.46 | 22.10 | 22.17 | 242,428 | -0.42(-1.85%) |
Jul 30, 2008 | 22.27 | 22.66 | 22.25 | 22.58 | 296,758 | +0.12(+0.56%) |
Jul 29, 2008 | 22.46 | 22.51 | 22.27 | 22.46 | 254,929 | -0.34(-1.50%) |
Jul 28, 2008 | 23.22 | 23.22 | 22.75 | 22.80 | 332,390 | -0.04(-0.19%) |
Jul 25, 2008 | 22.56 | 22.87 | 22.44 | 22.85 | 247,176 | +0.60(+2.69%) |
Jul 24, 2008 | 22.35 | 22.45 | 22.18 | 22.25 | 274,945 | +0.35(+1.60%) |
Jul 23, 2008 | 21.88 | 22.08 | 21.82 | 21.90 | 194,271 | -0.42(-1.90%) |
Jul 22, 2008 | 22.06 | 22.40 | 22.06 | 22.32 | 196,595 | +0.01(+0.03%) |
Jul 21, 2008 | 22.26 | 22.40 | 22.17 | 22.31 | 166,748 | -0.09(-0.41%) |
Jul 18, 2008 | 22.16 | 22.47 | 21.96 | 22.41 | 1,789,097 | +0.92(+4.27%) |
Jul 17, 2008 | 21.59 | 21.84 | 21.20 | 21.49 | 699,658 | -0.99(-4.39%) |
Jul 16, 2008 | 22.75 | 22.78 | 22.33 | 22.48 | 304,380 | -0.78(-3.34%) |
Jul 15, 2008 | 23.05 | 23.49 | 23.02 | 23.25 | 357,208 | +0.23(+0.98%) |
Jul 14, 2008 | 23.08 | 23.20 | 22.97 | 23.03 | 176,557 | -0.11(-0.47%) |
Jul 11, 2008 | 23.09 | 23.32 | 22.97 | 23.14 | 339,770 | -0.60(-2.54%) |
Jul 10, 2008 | 23.64 | 23.78 | 23.36 | 23.74 | 568,450 | +1.60(+7.21%) |
Jul 09, 2008 | 22.25 | 22.48 | 22.11 | 22.14 | 260,097 | -0.06(-0.27%) |
Jul 08, 2008 | 22.28 | 22.33 | 22.05 | 22.20 | 253,162 | -0.49(-2.15%) |
Jul 07, 2008 | 22.58 | 22.99 | 22.54 | 22.69 | 262,996 | -0.21(-0.91%) |
Jul 04, 2008 | 22.93 | 22.99 | 22.65 | 22.90 | 295,667 | +0.00(+0.00%) |
Jul 03, 2008 | 22.93 | 22.99 | 22.65 | 22.90 | 295,667 | +0.72(+3.23%) |
Jul 02, 2008 | 22.39 | 22.40 | 22.15 | 22.18 | 329,601 | -0.34(-1.52%) |