Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 19.21 | 19.32 | 18.19 | 18.19 | 18,902 | -0.71(-3.76%) |
Sep 29, 2008 | 19.78 | 19.78 | 18.34 | 18.90 | 22,119 | -1.07(-5.36%) |
Sep 26, 2008 | 19.97 | 19.97 | 19.97 | 19.97 | 0 | +0.10(+0.50%) |
Sep 25, 2008 | 18.69 | 19.88 | 18.69 | 19.87 | 2,200 | +0.23(+1.15%) |
Sep 24, 2008 | 19.60 | 19.64 | 19.58 | 19.64 | 2,420 | -0.28(-1.39%) |
Sep 23, 2008 | 20.10 | 20.10 | 19.89 | 19.92 | 18,940 | +0.00(+0.01%) |
Sep 22, 2008 | 20.53 | 20.53 | 19.89 | 19.92 | 60,886 | -0.69(-3.35%) |
Sep 19, 2008 | 18.96 | 20.89 | 18.96 | 20.61 | 0 | +0.22(+1.08%) |
Sep 18, 2008 | 20.09 | 20.39 | 19.55 | 20.39 | 25,837 | +0.51(+2.57%) |
Sep 17, 2008 | 20.50 | 20.50 | 19.82 | 19.88 | 7,618 | -0.77(-3.73%) |
Sep 16, 2008 | 20.30 | 20.65 | 20.30 | 20.65 | 12,356 | -0.04(-0.19%) |
Sep 15, 2008 | 20.59 | 20.97 | 20.57 | 20.69 | 15,393 | -0.33(-1.57%) |
Sep 12, 2008 | 20.95 | 21.02 | 20.88 | 21.02 | 23,934 | -0.08(-0.38%) |
Sep 11, 2008 | 20.72 | 21.10 | 20.72 | 21.10 | 17,583 | +0.11(+0.52%) |
Sep 10, 2008 | 20.89 | 21.11 | 20.72 | 20.99 | 9,307 | +0.04(+0.19%) |
Sep 09, 2008 | 21.01 | 21.55 | 20.95 | 20.95 | 12,121 | -0.30(-1.41%) |
Sep 08, 2008 | 21.14 | 21.25 | 21.14 | 21.25 | 2,505 | +0.46(+2.21%) |
Sep 05, 2008 | 20.55 | 20.79 | 20.36 | 20.79 | 0 | -0.02(-0.10%) |
Sep 04, 2008 | 21.11 | 21.11 | 20.81 | 20.81 | 4,437 | -0.42(-1.98%) |
Sep 03, 2008 | 21.16 | 21.32 | 21.16 | 21.23 | 2,758 | -0.14(-0.68%) |
Sep 02, 2008 | 21.00 | 21.61 | 21.00 | 21.38 | 3,734 | +0.36(+1.69%) |
Aug 29, 2008 | 21.19 | 21.22 | 21.00 | 21.02 | 6,527 | -0.17(-0.80%) |
Aug 28, 2008 | 20.98 | 21.21 | 20.98 | 21.19 | 3,092 | +0.41(+1.98%) |
Aug 27, 2008 | 20.53 | 20.78 | 20.53 | 20.78 | 28,673 | +0.31(+1.50%) |
Aug 26, 2008 | 20.59 | 20.59 | 20.47 | 20.47 | 844 | -0.09(-0.44%) |
Aug 25, 2008 | 20.83 | 20.83 | 20.55 | 20.56 | 760 | -0.53(-2.49%) |
Aug 22, 2008 | 20.77 | 21.09 | 20.77 | 21.09 | 1,860 | +0.48(+2.30%) |
Aug 21, 2008 | 20.57 | 20.61 | 20.41 | 20.61 | 1,143 | -0.10(-0.48%) |
Aug 20, 2008 | 20.90 | 20.99 | 20.69 | 20.71 | 2,645 | -0.15(-0.70%) |
Aug 19, 2008 | 20.98 | 20.98 | 20.82 | 20.86 | 3,367 | -0.41(-1.93%) |
Aug 18, 2008 | 21.63 | 21.70 | 21.26 | 21.27 | 5,317 | -0.39(-1.81%) |
Aug 15, 2008 | 21.60 | 21.72 | 21.51 | 21.66 | 0 | +0.24(+1.12%) |
Aug 14, 2008 | 21.15 | 21.42 | 21.15 | 21.42 | 461 | +0.24(+1.12%) |
Aug 13, 2008 | 21.22 | 21.22 | 20.95 | 21.18 | 1,646 | -0.37(-1.70%) |
Aug 12, 2008 | 21.72 | 21.72 | 21.49 | 21.55 | 1,200 | -0.15(-0.69%) |
Aug 11, 2008 | 21.21 | 22.13 | 21.21 | 21.70 | 4,072 | +0.47(+2.21%) |
Aug 08, 2008 | 20.66 | 21.23 | 20.66 | 21.23 | 3,120 | +0.85(+4.17%) |
Aug 07, 2008 | 20.44 | 20.57 | 20.38 | 20.38 | 46,094 | -0.41(-1.95%) |
Aug 06, 2008 | 20.60 | 20.79 | 20.51 | 20.79 | 4,156 | -0.00(-0.02%) |
Aug 05, 2008 | 20.33 | 20.79 | 20.33 | 20.79 | 4,587 | +0.74(+3.69%) |
Aug 04, 2008 | 20.03 | 20.14 | 19.93 | 20.05 | 849 | -0.04(-0.17%) |
Aug 01, 2008 | 20.18 | 20.18 | 20.08 | 20.09 | 470 | -0.27(-1.35%) |
Jul 31, 2008 | 20.23 | 20.46 | 20.22 | 20.36 | 6,002 | -0.11(-0.54%) |
Jul 30, 2008 | 20.65 | 20.65 | 20.22 | 20.47 | 18,777 | +0.08(+0.39%) |
Jul 29, 2008 | 20.39 | 20.42 | 20.20 | 20.39 | 1,928 | +0.47(+2.36%) |
Jul 28, 2008 | 20.21 | 20.21 | 19.92 | 19.92 | 600 | -0.28(-1.41%) |
Jul 25, 2008 | 20.35 | 20.40 | 20.20 | 20.20 | 3,056 | -0.09(-0.42%) |
Jul 24, 2008 | 20.49 | 20.49 | 20.29 | 20.29 | 508 | -0.38(-1.84%) |
Jul 23, 2008 | 20.64 | 20.80 | 20.52 | 20.67 | 2,108 | +0.45(+2.23%) |
Jul 22, 2008 | 19.74 | 20.22 | 19.72 | 20.22 | 2,226 | +0.29(+1.46%) |
Jul 21, 2008 | 19.88 | 19.97 | 19.87 | 19.93 | 6,827 | -0.25(-1.24%) |
Jul 18, 2008 | 20.10 | 20.18 | 20.10 | 20.18 | 538 | -0.02(-0.10%) |
Jul 17, 2008 | 19.84 | 20.20 | 19.49 | 20.20 | 105,825 | +0.39(+1.97%) |
Jul 16, 2008 | 19.07 | 19.82 | 18.95 | 19.81 | 36,681 | +0.49(+2.54%) |
Jul 15, 2008 | 18.79 | 19.32 | 18.47 | 19.32 | 5,479 | +0.22(+1.15%) |
Jul 14, 2008 | 19.06 | 19.17 | 19.03 | 19.10 | 5,259 | -0.04(-0.21%) |
Jul 11, 2008 | 18.97 | 19.16 | 18.95 | 19.14 | 2,934 | -0.15(-0.78%) |
Jul 10, 2008 | 19.44 | 19.55 | 19.29 | 19.29 | 5,324 | -0.26(-1.33%) |
Jul 09, 2008 | 19.91 | 19.91 | 19.55 | 19.55 | 10,020 | -0.36(-1.81%) |
Jul 08, 2008 | 19.33 | 19.91 | 19.33 | 19.91 | 31,297 | +0.37(+1.89%) |
Jul 07, 2008 | 19.66 | 19.67 | 19.15 | 19.54 | 32,024 | +0.04(+0.21%) |
Jul 04, 2008 | 19.41 | 19.50 | 19.41 | 19.50 | 11,300 | +0.00(+0.00%) |
Jul 03, 2008 | 19.41 | 19.50 | 19.41 | 19.50 | 11,300 | -0.09(-0.46%) |
Jul 02, 2008 | 19.95 | 19.99 | 19.59 | 19.59 | 41,506 | -0.21(-1.06%) |