Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 20.30 | 21.09 | 19.94 | 20.91 | 508,193 | +0.88(+4.39%) |
Sep 29, 2008 | 21.38 | 21.38 | 19.98 | 20.03 | 274,753 | -1.70(-7.82%) |
Sep 26, 2008 | 21.43 | 21.77 | 21.17 | 21.73 | 0 | +0.08(+0.39%) |
Sep 25, 2008 | 22.07 | 22.47 | 21.60 | 21.64 | 567,710 | -0.57(-2.55%) |
Sep 24, 2008 | 22.19 | 22.55 | 21.78 | 22.21 | 440,535 | +0.02(+0.10%) |
Sep 23, 2008 | 22.99 | 23.38 | 22.15 | 22.18 | 330,409 | -0.95(-4.10%) |
Sep 22, 2008 | 24.55 | 24.64 | 23.06 | 23.13 | 377,869 | -1.35(-5.50%) |
Sep 19, 2008 | 24.85 | 28.85 | 24.06 | 24.48 | 0 | -0.60(-2.38%) |
Sep 18, 2008 | 24.72 | 25.61 | 23.70 | 25.08 | 1,114,065 | +1.45(+6.15%) |
Sep 17, 2008 | 24.10 | 24.28 | 23.16 | 23.62 | 527,744 | -0.71(-2.92%) |
Sep 16, 2008 | 23.15 | 24.81 | 23.15 | 24.33 | 696,442 | +0.93(+3.95%) |
Sep 15, 2008 | 23.37 | 24.27 | 23.21 | 23.41 | 193,361 | -0.70(-2.89%) |
Sep 12, 2008 | 23.82 | 24.24 | 23.63 | 24.10 | 0 | +0.21(+0.90%) |
Sep 11, 2008 | 23.42 | 24.02 | 23.06 | 23.89 | 298,278 | +0.24(+1.04%) |
Sep 10, 2008 | 23.28 | 23.94 | 22.99 | 23.65 | 436,076 | +0.63(+2.76%) |
Sep 09, 2008 | 23.28 | 24.07 | 23.01 | 23.01 | 314,200 | -0.51(-2.18%) |
Sep 08, 2008 | 23.58 | 23.81 | 23.23 | 23.52 | 442,070 | +0.60(+2.60%) |
Sep 05, 2008 | 22.75 | 23.07 | 22.38 | 22.93 | 0 | +0.08(+0.33%) |
Sep 04, 2008 | 23.65 | 23.78 | 22.75 | 22.85 | 211,204 | -1.06(-4.45%) |
Sep 03, 2008 | 23.55 | 24.11 | 23.47 | 23.91 | 263,876 | +0.37(+1.56%) |
Sep 02, 2008 | 23.90 | 24.64 | 23.30 | 23.55 | 298,384 | +0.08(+0.36%) |
Aug 29, 2008 | 23.79 | 23.89 | 23.42 | 23.46 | 0 | -0.38(-1.60%) |
Aug 28, 2008 | 23.23 | 23.92 | 23.05 | 23.84 | 262,038 | +0.72(+3.11%) |
Aug 27, 2008 | 22.74 | 23.19 | 22.48 | 23.13 | 226,558 | +0.43(+1.89%) |
Aug 26, 2008 | 22.39 | 22.80 | 22.19 | 22.70 | 253,723 | +0.24(+1.09%) |
Aug 25, 2008 | 22.85 | 23.12 | 22.08 | 22.45 | 221,285 | -0.52(-2.26%) |
Aug 22, 2008 | 22.32 | 23.19 | 22.22 | 22.97 | 0 | +0.70(+3.16%) |
Aug 21, 2008 | 22.18 | 22.55 | 22.11 | 22.27 | 342,923 | -0.05(-0.21%) |
Aug 20, 2008 | 22.44 | 22.74 | 21.89 | 22.31 | 420,242 | +0.04(+0.17%) |
Aug 19, 2008 | 24.82 | 25.24 | 19.93 | 22.28 | 961,335 | -3.37(-13.15%) |
Aug 18, 2008 | 26.77 | 26.77 | 25.40 | 25.65 | 410,344 | -0.99(-3.73%) |
Aug 15, 2008 | 26.74 | 27.19 | 26.09 | 26.64 | 0 | +0.27(+1.01%) |
Aug 14, 2008 | 25.74 | 26.59 | 25.57 | 26.38 | 155,056 | +0.46(+1.77%) |
Aug 13, 2008 | 25.92 | 26.04 | 25.17 | 25.92 | 266,968 | -0.21(-0.79%) |
Aug 12, 2008 | 25.98 | 26.36 | 25.73 | 26.12 | 269,381 | +0.11(+0.44%) |
Aug 11, 2008 | 24.98 | 26.41 | 24.66 | 26.01 | 407,506 | +1.03(+4.14%) |
Aug 08, 2008 | 23.46 | 25.11 | 23.46 | 24.98 | 287,805 | +1.48(+6.32%) |
Aug 07, 2008 | 23.13 | 23.94 | 22.96 | 23.49 | 226,992 | -0.04(-0.16%) |
Aug 06, 2008 | 23.75 | 24.07 | 23.45 | 23.53 | 436,999 | -0.48(-2.01%) |
Aug 05, 2008 | 22.18 | 24.81 | 20.39 | 24.01 | 946,861 | +2.16(+9.87%) |
Aug 04, 2008 | 21.83 | 22.11 | 21.50 | 21.86 | 248,565 | +0.00(+0.00%) |
Aug 01, 2008 | 22.05 | 22.22 | 21.66 | 21.86 | 232,543 | -0.10(-0.45%) |
Jul 31, 2008 | 22.16 | 22.35 | 21.85 | 21.96 | 251,068 | -0.48(-2.15%) |
Jul 30, 2008 | 22.18 | 22.74 | 22.18 | 22.44 | 333,623 | +0.34(+1.52%) |
Jul 29, 2008 | 22.10 | 22.36 | 21.99 | 22.10 | 310,513 | +0.01(+0.03%) |
Jul 28, 2008 | 22.57 | 22.70 | 21.79 | 22.09 | 339,832 | -0.62(-2.73%) |
Jul 25, 2008 | 23.06 | 23.11 | 22.65 | 22.71 | 310,946 | -0.17(-0.74%) |
Jul 24, 2008 | 23.52 | 23.52 | 22.87 | 22.88 | 272,585 | -0.62(-2.64%) |
Jul 23, 2008 | 23.10 | 23.78 | 23.10 | 23.50 | 205,631 | +0.28(+1.22%) |
Jul 22, 2008 | 22.17 | 23.22 | 22.00 | 23.22 | 250,087 | +0.98(+4.40%) |
Jul 21, 2008 | 22.08 | 22.33 | 21.87 | 22.24 | 239,684 | +0.10(+0.45%) |
Jul 18, 2008 | 22.34 | 22.34 | 21.82 | 22.14 | 138,314 | -0.21(-0.92%) |
Jul 17, 2008 | 21.91 | 22.44 | 21.54 | 22.35 | 254,667 | +0.57(+2.60%) |
Jul 16, 2008 | 20.88 | 21.81 | 20.74 | 21.78 | 218,594 | +0.94(+4.52%) |
Jul 15, 2008 | 20.78 | 21.27 | 20.37 | 20.84 | 395,198 | -0.14(-0.66%) |
Jul 14, 2008 | 21.53 | 21.53 | 20.86 | 20.98 | 229,876 | -0.30(-1.40%) |
Jul 11, 2008 | 21.69 | 21.69 | 20.91 | 21.27 | 578,076 | -0.57(-2.63%) |
Jul 10, 2008 | 21.71 | 21.96 | 21.35 | 21.85 | 854,472 | +0.08(+0.35%) |
Jul 09, 2008 | 22.23 | 22.46 | 21.69 | 21.77 | 283,850 | -0.50(-2.23%) |
Jul 08, 2008 | 21.76 | 22.33 | 21.69 | 22.27 | 480,187 | +0.54(+2.50%) |
Jul 07, 2008 | 22.31 | 22.31 | 21.60 | 21.73 | 300,552 | -0.42(-1.90%) |
Jul 04, 2008 | 21.92 | 22.55 | 21.69 | 22.15 | 346,093 | +0.00(+0.00%) |
Jul 03, 2008 | 21.92 | 22.55 | 21.69 | 22.15 | 346,093 | +0.28(+1.29%) |
Jul 02, 2008 | 22.46 | 22.51 | 21.26 | 21.86 | 646,860 | -0.57(-2.56%) |