Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 20.38 | 20.53 | 19.16 | 19.16 | 594,949 | +0.15(+0.81%) |
Sep 29, 2008 | 20.73 | 20.87 | 19.00 | 19.00 | 560,996 | -2.27(-10.68%) |
Sep 26, 2008 | 21.23 | 21.38 | 20.99 | 21.27 | 0 | +0.23(+1.10%) |
Sep 25, 2008 | 20.82 | 21.27 | 20.68 | 21.04 | 682,633 | +0.56(+2.73%) |
Sep 24, 2008 | 20.87 | 20.95 | 20.38 | 20.48 | 822,206 | -0.05(-0.24%) |
Sep 23, 2008 | 20.57 | 20.70 | 20.19 | 20.53 | 425,976 | +0.51(+2.53%) |
Sep 22, 2008 | 20.44 | 20.48 | 20.02 | 20.03 | 368,646 | -0.58(-2.80%) |
Sep 19, 2008 | 20.76 | 20.79 | 20.27 | 20.60 | 0 | -0.08(-0.37%) |
Sep 18, 2008 | 20.04 | 20.83 | 19.53 | 20.68 | 1,026,899 | +1.75(+9.27%) |
Sep 17, 2008 | 19.61 | 19.65 | 18.89 | 18.93 | 1,353,401 | -1.06(-5.32%) |
Sep 16, 2008 | 19.82 | 20.06 | 19.58 | 19.99 | 529,398 | -0.24(-1.18%) |
Sep 15, 2008 | 20.48 | 20.69 | 19.87 | 20.23 | 987,577 | -0.38(-1.84%) |
Sep 12, 2008 | 20.23 | 20.77 | 20.08 | 20.61 | 2,493,886 | +0.05(+0.23%) |
Sep 11, 2008 | 20.23 | 20.56 | 20.12 | 20.56 | 3,531,499 | +0.02(+0.09%) |
Sep 10, 2008 | 20.43 | 20.72 | 20.40 | 20.54 | 1,185,839 | +0.12(+0.57%) |
Sep 09, 2008 | 20.59 | 20.77 | 20.23 | 20.42 | 1,694,519 | +0.20(+0.99%) |
Sep 08, 2008 | 20.30 | 20.74 | 20.17 | 20.22 | 592,133 | +0.08(+0.42%) |
Sep 05, 2008 | 20.06 | 20.22 | 19.87 | 20.14 | 0 | +0.10(+0.49%) |
Sep 04, 2008 | 20.53 | 20.58 | 20.04 | 20.04 | 469,936 | -0.66(-3.18%) |
Sep 03, 2008 | 20.83 | 21.01 | 20.65 | 20.70 | 358,950 | -0.36(-1.70%) |
Sep 02, 2008 | 21.13 | 21.30 | 21.02 | 21.06 | 296,112 | +0.05(+0.22%) |
Aug 29, 2008 | 20.88 | 21.32 | 20.88 | 21.01 | 0 | -0.02(-0.07%) |
Aug 28, 2008 | 20.89 | 21.17 | 20.86 | 21.03 | 233,859 | +0.23(+1.13%) |
Aug 27, 2008 | 20.91 | 20.91 | 20.67 | 20.79 | 258,417 | +0.06(+0.27%) |
Aug 26, 2008 | 20.59 | 21.00 | 20.52 | 20.74 | 306,934 | -0.31(-1.45%) |
Aug 25, 2008 | 21.04 | 21.43 | 20.89 | 21.04 | 169,390 | -0.22(-1.03%) |
Aug 22, 2008 | 21.01 | 21.26 | 20.97 | 21.26 | 0 | +0.09(+0.42%) |
Aug 21, 2008 | 20.96 | 21.19 | 20.95 | 21.17 | 244,145 | -0.12(-0.55%) |
Aug 20, 2008 | 21.21 | 21.35 | 21.16 | 21.29 | 485,904 | -0.14(-0.65%) |
Aug 19, 2008 | 21.29 | 21.43 | 21.27 | 21.43 | 345,341 | -0.04(-0.17%) |
Aug 18, 2008 | 21.40 | 21.60 | 21.35 | 21.47 | 245,064 | +0.07(+0.35%) |
Aug 15, 2008 | 21.25 | 21.48 | 21.25 | 21.39 | 0 | -0.08(-0.39%) |
Aug 14, 2008 | 21.17 | 21.63 | 21.16 | 21.47 | 349,697 | -0.15(-0.70%) |
Aug 13, 2008 | 21.31 | 21.63 | 21.01 | 21.63 | 664,577 | -0.27(-1.26%) |
Aug 12, 2008 | 21.75 | 21.96 | 21.60 | 21.90 | 661,156 | -0.41(-1.83%) |
Aug 11, 2008 | 22.40 | 22.42 | 22.15 | 22.31 | 447,067 | +0.13(+0.59%) |
Aug 08, 2008 | 21.60 | 22.20 | 21.58 | 22.18 | 598,671 | -0.40(-1.79%) |
Aug 07, 2008 | 22.90 | 22.96 | 22.58 | 22.58 | 471,687 | -0.77(-3.28%) |
Aug 06, 2008 | 23.15 | 23.49 | 23.09 | 23.35 | 597,910 | -0.11(-0.47%) |
Aug 05, 2008 | 23.14 | 23.59 | 23.07 | 23.46 | 2,010,299 | +0.85(+3.74%) |
Aug 04, 2008 | 22.66 | 22.76 | 22.44 | 22.61 | 1,044,279 | +0.33(+1.48%) |
Aug 01, 2008 | 22.41 | 22.46 | 22.11 | 22.28 | 482,170 | -0.05(-0.24%) |
Jul 31, 2008 | 22.61 | 22.77 | 22.34 | 22.34 | 824,284 | -0.70(-3.03%) |
Jul 30, 2008 | 22.72 | 23.12 | 22.72 | 23.03 | 523,081 | +0.60(+2.67%) |
Jul 29, 2008 | 22.44 | 22.44 | 22.10 | 22.44 | 576,524 | +0.17(+0.78%) |
Jul 28, 2008 | 22.41 | 22.48 | 22.15 | 22.26 | 391,573 | -0.53(-2.31%) |
Jul 25, 2008 | 22.72 | 22.93 | 22.66 | 22.79 | 297,057 | +0.26(+1.17%) |
Jul 24, 2008 | 22.59 | 22.76 | 22.49 | 22.52 | 391,922 | -0.41(-1.78%) |
Jul 23, 2008 | 22.65 | 23.03 | 22.61 | 22.93 | 326,582 | +0.27(+1.19%) |
Jul 22, 2008 | 22.14 | 22.70 | 22.12 | 22.66 | 421,348 | +0.76(+3.47%) |
Jul 21, 2008 | 22.12 | 22.14 | 21.90 | 21.90 | 322,835 | -0.44(-1.98%) |
Jul 18, 2008 | 22.52 | 22.52 | 21.95 | 22.35 | 501,543 | +0.44(+2.00%) |
Jul 17, 2008 | 21.64 | 22.05 | 21.62 | 21.91 | 618,513 | +0.53(+2.46%) |
Jul 16, 2008 | 21.05 | 21.45 | 20.90 | 21.38 | 411,435 | +0.30(+1.41%) |
Jul 15, 2008 | 21.08 | 21.37 | 20.98 | 21.09 | 466,881 | -0.12(-0.55%) |
Jul 14, 2008 | 21.22 | 21.48 | 21.02 | 21.20 | 463,330 | +0.01(+0.03%) |
Jul 11, 2008 | 21.12 | 21.41 | 20.86 | 21.20 | 642,291 | -0.54(-2.49%) |
Jul 10, 2008 | 21.77 | 21.93 | 21.63 | 21.74 | 706,621 | -0.32(-1.44%) |
Jul 09, 2008 | 21.90 | 22.19 | 21.84 | 22.06 | 599,748 | +0.43(+1.97%) |
Jul 08, 2008 | 21.42 | 21.68 | 21.26 | 21.63 | 661,609 | +0.19(+0.86%) |
Jul 07, 2008 | 21.19 | 21.54 | 21.12 | 21.44 | 406,561 | +0.45(+2.15%) |
Jul 04, 2008 | 21.03 | 21.17 | 20.96 | 20.99 | 269,832 | +0.00(+0.00%) |
Jul 03, 2008 | 21.03 | 21.17 | 20.96 | 20.99 | 269,832 | +0.12(+0.58%) |
Jul 02, 2008 | 21.05 | 21.11 | 20.78 | 20.87 | 319,692 | -0.15(-0.71%) |