Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 20.86 | 20.89 | 20.48 | 20.88 | 145,416 | +0.54(+2.65%) |
Sep 29, 2008 | 20.70 | 20.90 | 20.12 | 20.34 | 206,842 | -0.70(-3.32%) |
Sep 26, 2008 | 20.71 | 21.04 | 20.57 | 21.04 | 0 | +0.24(+1.16%) |
Sep 25, 2008 | 20.76 | 20.99 | 20.70 | 20.80 | 143,946 | +0.50(+2.48%) |
Sep 24, 2008 | 20.41 | 20.50 | 20.21 | 20.30 | 160,515 | -0.00(-0.02%) |
Sep 23, 2008 | 20.66 | 20.78 | 20.23 | 20.30 | 123,392 | -0.53(-2.57%) |
Sep 22, 2008 | 21.12 | 21.15 | 20.80 | 20.84 | 174,127 | -0.48(-2.24%) |
Sep 19, 2008 | 21.19 | 21.47 | 20.87 | 21.31 | 0 | -0.14(-0.64%) |
Sep 18, 2008 | 21.51 | 21.58 | 21.15 | 21.45 | 247,196 | -0.04(-0.18%) |
Sep 17, 2008 | 21.94 | 21.96 | 21.30 | 21.49 | 290,729 | -0.21(-0.95%) |
Sep 16, 2008 | 21.48 | 21.84 | 21.27 | 21.70 | 322,307 | +0.09(+0.43%) |
Sep 15, 2008 | 21.80 | 21.93 | 21.50 | 21.60 | 216,610 | -0.18(-0.85%) |
Sep 12, 2008 | 21.46 | 21.82 | 21.43 | 21.79 | 0 | +0.29(+1.37%) |
Sep 11, 2008 | 21.28 | 21.50 | 21.05 | 21.50 | 193,800 | +0.60(+2.89%) |
Sep 10, 2008 | 20.99 | 21.14 | 20.86 | 20.89 | 184,124 | +0.21(+1.01%) |
Sep 09, 2008 | 21.00 | 21.19 | 20.62 | 20.68 | 299,089 | -0.23(-1.08%) |
Sep 08, 2008 | 21.03 | 21.05 | 20.70 | 20.91 | 205,655 | +0.39(+1.88%) |
Sep 05, 2008 | 20.78 | 20.81 | 20.47 | 20.52 | 0 | -0.34(-1.64%) |
Sep 04, 2008 | 21.53 | 21.59 | 20.84 | 20.86 | 234,721 | -0.80(-3.67%) |
Sep 03, 2008 | 21.46 | 21.74 | 21.44 | 21.66 | 298,632 | +0.23(+1.05%) |
Sep 02, 2008 | 21.65 | 21.72 | 21.37 | 21.44 | 506,302 | -0.08(-0.39%) |
Aug 29, 2008 | 21.65 | 21.70 | 21.44 | 21.52 | 0 | -0.34(-1.55%) |
Aug 28, 2008 | 21.90 | 21.99 | 21.83 | 21.86 | 217,690 | +0.30(+1.38%) |
Aug 27, 2008 | 21.43 | 21.59 | 21.42 | 21.56 | 89,349 | +0.13(+0.60%) |
Aug 26, 2008 | 21.37 | 21.64 | 21.33 | 21.43 | 142,133 | +0.15(+0.70%) |
Aug 25, 2008 | 21.55 | 21.62 | 21.21 | 21.28 | 138,904 | -0.52(-2.40%) |
Aug 22, 2008 | 21.81 | 21.90 | 21.70 | 21.81 | 0 | +0.19(+0.87%) |
Aug 21, 2008 | 21.45 | 21.76 | 21.38 | 21.62 | 217,729 | +0.32(+1.51%) |
Aug 20, 2008 | 21.24 | 21.41 | 21.20 | 21.29 | 152,259 | +0.27(+1.30%) |
Aug 19, 2008 | 20.93 | 21.08 | 20.79 | 21.02 | 133,034 | -0.10(-0.46%) |
Aug 18, 2008 | 21.01 | 21.17 | 20.95 | 21.12 | 436,760 | +0.13(+0.63%) |
Aug 15, 2008 | 20.92 | 21.09 | 20.79 | 20.99 | 0 | -0.25(-1.17%) |
Aug 14, 2008 | 21.17 | 21.40 | 21.14 | 21.23 | 295,811 | -0.44(-2.04%) |
Aug 13, 2008 | 21.62 | 21.75 | 21.44 | 21.68 | 287,791 | -0.17(-0.79%) |
Aug 12, 2008 | 21.81 | 21.93 | 21.75 | 21.85 | 223,289 | -0.26(-1.18%) |
Aug 11, 2008 | 22.21 | 22.30 | 22.01 | 22.11 | 190,320 | -0.36(-1.61%) |
Aug 08, 2008 | 22.07 | 22.50 | 22.07 | 22.47 | 386,048 | -0.16(-0.73%) |
Aug 07, 2008 | 22.87 | 22.88 | 22.62 | 22.64 | 226,339 | -0.45(-1.95%) |
Aug 06, 2008 | 22.96 | 23.15 | 22.83 | 23.09 | 214,916 | +0.08(+0.35%) |
Aug 05, 2008 | 22.83 | 23.02 | 22.71 | 23.01 | 401,986 | +0.48(+2.14%) |
Aug 04, 2008 | 22.62 | 22.73 | 22.49 | 22.52 | 354,157 | +0.04(+0.18%) |
Aug 01, 2008 | 22.57 | 22.57 | 22.34 | 22.48 | 142,616 | +0.33(+1.51%) |
Jul 31, 2008 | 22.40 | 22.45 | 22.08 | 22.15 | 242,589 | -0.42(-1.85%) |
Jul 30, 2008 | 22.26 | 22.65 | 22.23 | 22.57 | 296,955 | +0.12(+0.56%) |
Jul 29, 2008 | 22.44 | 22.50 | 22.26 | 22.44 | 255,099 | -0.34(-1.50%) |
Jul 28, 2008 | 23.20 | 23.20 | 22.73 | 22.79 | 332,610 | -0.04(-0.19%) |
Jul 25, 2008 | 22.54 | 22.85 | 22.42 | 22.83 | 247,340 | +0.60(+2.69%) |
Jul 24, 2008 | 22.34 | 22.43 | 22.16 | 22.23 | 275,128 | +0.35(+1.60%) |
Jul 23, 2008 | 21.86 | 22.07 | 21.81 | 21.88 | 194,400 | -0.42(-1.90%) |
Jul 22, 2008 | 22.04 | 22.38 | 22.04 | 22.31 | 196,725 | +0.01(+0.03%) |
Jul 21, 2008 | 22.24 | 22.39 | 22.15 | 22.30 | 166,858 | -0.09(-0.41%) |
Jul 18, 2008 | 22.14 | 22.46 | 21.95 | 22.39 | 1,790,285 | +0.92(+4.27%) |
Jul 17, 2008 | 21.58 | 21.83 | 21.19 | 21.48 | 700,123 | -0.98(-4.39%) |
Jul 16, 2008 | 22.73 | 22.76 | 22.31 | 22.46 | 304,582 | -0.78(-3.34%) |
Jul 15, 2008 | 23.04 | 23.47 | 23.00 | 23.24 | 357,445 | +0.23(+0.98%) |
Jul 14, 2008 | 23.07 | 23.18 | 22.96 | 23.01 | 176,674 | -0.11(-0.47%) |
Jul 11, 2008 | 23.08 | 23.30 | 22.96 | 23.12 | 339,996 | -0.60(-2.54%) |
Jul 10, 2008 | 23.62 | 23.76 | 23.35 | 23.72 | 568,827 | +1.60(+7.21%) |
Jul 09, 2008 | 22.24 | 22.46 | 22.10 | 22.13 | 260,270 | -0.06(-0.27%) |
Jul 08, 2008 | 22.26 | 22.32 | 22.03 | 22.19 | 253,330 | -0.49(-2.15%) |
Jul 07, 2008 | 22.57 | 22.98 | 22.53 | 22.67 | 263,170 | -0.21(-0.91%) |
Jul 04, 2008 | 22.91 | 22.98 | 22.64 | 22.88 | 295,863 | +0.00(+0.00%) |
Jul 03, 2008 | 22.91 | 22.98 | 22.64 | 22.88 | 295,863 | +0.72(+3.23%) |
Jul 02, 2008 | 22.38 | 22.38 | 22.14 | 22.17 | 329,819 | -0.34(-1.52%) |