Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 16.00 | 16.50 | 15.81 | 16.06 | 20,642 | +0.06(+0.37%) |
Sep 29, 2008 | 17.01 | 17.01 | 15.61 | 16.00 | 12,570 | -1.39(-7.99%) |
Sep 26, 2008 | 17.59 | 17.59 | 17.00 | 17.39 | 5,712 | -0.36(-2.03%) |
Sep 25, 2008 | 17.41 | 17.75 | 17.40 | 17.75 | 5,300 | +0.02(+0.11%) |
Sep 24, 2008 | 18.00 | 18.00 | 17.07 | 17.73 | 9,910 | -0.27(-1.50%) |
Sep 23, 2008 | 18.60 | 18.63 | 18.00 | 18.00 | 13,877 | -1.10(-5.76%) |
Sep 22, 2008 | 18.27 | 19.10 | 18.27 | 19.10 | 14,759 | +0.36(+1.92%) |
Sep 19, 2008 | 17.13 | 18.74 | 17.13 | 18.74 | 14,353 | +2.14(+12.89%) |
Sep 18, 2008 | 16.79 | 17.00 | 16.40 | 16.60 | 9,407 | -0.10(-0.60%) |
Sep 17, 2008 | 17.10 | 17.23 | 16.07 | 16.70 | 10,927 | -0.53(-3.08%) |
Sep 16, 2008 | 17.50 | 17.50 | 17.05 | 17.23 | 13,097 | -0.31(-1.77%) |
Sep 15, 2008 | 17.50 | 18.74 | 17.50 | 17.54 | 24,841 | -0.89(-4.83%) |
Sep 12, 2008 | 18.00 | 18.45 | 17.80 | 18.43 | 20,598 | +0.04(+0.22%) |
Sep 11, 2008 | 18.50 | 18.50 | 17.90 | 18.39 | 13,769 | -0.07(-0.38%) |
Sep 10, 2008 | 18.42 | 18.96 | 18.35 | 18.46 | 9,341 | +0.40(+2.21%) |
Sep 09, 2008 | 19.62 | 19.62 | 18.06 | 18.06 | 28,300 | -1.58(-8.04%) |
Sep 08, 2008 | 19.62 | 19.99 | 19.41 | 19.64 | 10,026 | +0.04(+0.20%) |
Sep 05, 2008 | 19.73 | 19.97 | 19.51 | 19.60 | 6,852 | -0.15(-0.76%) |
Sep 04, 2008 | 19.85 | 19.85 | 19.50 | 19.75 | 6,100 | +0.00(+0.00%) |
Sep 03, 2008 | 19.65 | 19.90 | 19.65 | 19.75 | 3,302 | -0.15(-0.75%) |
Sep 02, 2008 | 20.00 | 20.28 | 19.85 | 19.90 | 10,225 | -0.48(-2.36%) |
Aug 29, 2008 | 19.85 | 20.40 | 19.85 | 20.38 | 7,555 | +0.23(+1.14%) |
Aug 28, 2008 | 20.05 | 20.15 | 20.03 | 20.15 | 6,766 | +0.10(+0.50%) |
Aug 27, 2008 | 19.86 | 20.22 | 19.80 | 20.05 | 7,540 | +0.24(+1.21%) |
Aug 26, 2008 | 19.82 | 19.82 | 19.75 | 19.81 | 2,907 | +0.01(+0.05%) |
Aug 25, 2008 | 20.26 | 20.27 | 19.80 | 19.80 | 1,984 | -0.05(-0.25%) |
Aug 22, 2008 | 20.00 | 20.28 | 19.80 | 19.85 | 10,482 | -0.15(-0.75%) |
Aug 21, 2008 | 19.83 | 20.24 | 19.83 | 20.00 | 4,208 | +0.15(+0.76%) |
Aug 20, 2008 | 19.75 | 20.19 | 19.75 | 19.85 | 10,037 | -0.09(-0.45%) |
Aug 19, 2008 | 19.69 | 19.94 | 19.69 | 19.94 | 2,003 | -0.06(-0.30%) |
Aug 18, 2008 | 20.01 | 20.52 | 20.00 | 20.00 | 9,320 | +0.00(+0.00%) |
Aug 15, 2008 | 20.01 | 20.20 | 20.00 | 20.00 | 4,000 | -0.64(-3.10%) |
Aug 14, 2008 | 20.42 | 20.64 | 20.13 | 20.64 | 6,251 | +0.05(+0.24%) |
Aug 13, 2008 | 20.60 | 20.63 | 20.00 | 20.59 | 4,490 | +0.26(+1.28%) |
Aug 12, 2008 | 20.70 | 20.70 | 20.12 | 20.33 | 7,134 | -0.36(-1.74%) |
Aug 11, 2008 | 20.86 | 20.86 | 20.60 | 20.69 | 4,073 | -0.17(-0.81%) |
Aug 08, 2008 | 21.31 | 21.31 | 20.86 | 20.86 | 2,050 | +0.06(+0.29%) |
Aug 07, 2008 | 21.20 | 21.32 | 20.76 | 20.80 | 3,559 | -0.32(-1.52%) |
Aug 06, 2008 | 21.01 | 21.50 | 21.01 | 21.12 | 8,430 | -0.57(-2.63%) |
Aug 05, 2008 | 21.71 | 21.75 | 21.09 | 21.69 | 11,068 | +0.00(+0.00%) |
Aug 04, 2008 | 21.16 | 21.69 | 21.16 | 21.69 | 5,202 | +0.00(+0.00%) |
Aug 01, 2008 | 21.16 | 21.69 | 21.16 | 21.69 | 5,202 | +0.09(+0.42%) |
Jul 31, 2008 | 21.00 | 21.60 | 21.00 | 21.60 | 2,705 | +0.60(+2.86%) |
Jul 30, 2008 | 20.58 | 21.28 | 20.51 | 21.00 | 6,270 | +0.09(+0.43%) |
Jul 29, 2008 | 21.46 | 21.60 | 20.91 | 20.91 | 4,325 | -0.79(-3.64%) |
Jul 28, 2008 | 21.60 | 21.70 | 21.20 | 21.70 | 3,110 | -0.39(-1.77%) |
Jul 25, 2008 | 21.74 | 22.09 | 21.26 | 22.09 | 3,600 | +0.35(+1.61%) |
Jul 24, 2008 | 21.55 | 22.00 | 21.25 | 21.74 | 7,620 | +0.24(+1.12%) |
Jul 23, 2008 | 20.90 | 21.50 | 20.90 | 21.50 | 20,359 | +0.70(+3.37%) |
Jul 22, 2008 | 21.44 | 21.44 | 20.70 | 20.80 | 8,340 | -0.59(-2.76%) |
Jul 21, 2008 | 21.06 | 21.44 | 21.06 | 21.39 | 7,172 | +0.39(+1.86%) |
Jul 18, 2008 | 21.24 | 21.25 | 20.85 | 21.00 | 8,413 | +0.24(+1.16%) |
Jul 17, 2008 | 20.77 | 21.49 | 20.76 | 20.76 | 7,456 | -0.29(-1.38%) |
Jul 16, 2008 | 20.49 | 21.34 | 20.25 | 21.05 | 10,867 | +0.53(+2.58%) |
Jul 15, 2008 | 21.26 | 21.70 | 20.52 | 20.52 | 9,120 | -1.28(-5.87%) |
Jul 14, 2008 | 22.30 | 22.30 | 21.80 | 21.80 | 4,961 | -0.20(-0.91%) |
Jul 11, 2008 | 22.30 | 22.30 | 22.00 | 22.00 | 5,441 | -0.10(-0.45%) |
Jul 10, 2008 | 22.40 | 22.50 | 22.10 | 22.10 | 13,337 | -0.89(-3.87%) |
Jul 09, 2008 | 22.55 | 22.99 | 22.22 | 22.99 | 3,866 | +0.34(+1.50%) |
Jul 08, 2008 | 22.81 | 23.25 | 22.64 | 22.65 | 3,148 | -0.22(-0.96%) |
Jul 07, 2008 | 23.44 | 23.50 | 22.83 | 22.87 | 4,870 | -1.07(-4.47%) |
Jul 04, 2008 | 23.92 | 23.94 | 23.92 | 23.94 | 473 | -0.01(-0.04%) |
Jul 03, 2008 | 23.82 | 23.95 | 23.50 | 23.95 | 5,352 | +0.55(+2.35%) |
Jul 02, 2008 | 23.60 | 23.85 | 23.40 | 23.40 | 9,580 | -0.55(-2.30%) |