Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 20.53 | 21.45 | 19.20 | 19.43 | 37,020 | -1.16(-5.64%) |
Sep 29, 2008 | 21.68 | 22.40 | 20.44 | 20.59 | 38,366 | -1.36(-6.21%) |
Sep 26, 2008 | 21.83 | 22.09 | 21.37 | 21.96 | 0 | +0.28(+1.29%) |
Sep 25, 2008 | 21.68 | 21.99 | 21.64 | 21.68 | 22,081 | -0.31(-1.41%) |
Sep 24, 2008 | 21.99 | 22.14 | 21.83 | 21.99 | 22,624 | +0.22(+1.00%) |
Sep 23, 2008 | 21.85 | 22.14 | 21.74 | 21.77 | 15,988 | -0.07(-0.33%) |
Sep 22, 2008 | 21.34 | 22.14 | 21.34 | 21.84 | 27,067 | +0.79(+3.73%) |
Sep 19, 2008 | 19.82 | 21.83 | 19.82 | 21.06 | 0 | +0.71(+3.47%) |
Sep 18, 2008 | 19.83 | 20.39 | 19.20 | 20.35 | 17,467 | +0.97(+4.98%) |
Sep 17, 2008 | 18.89 | 19.63 | 18.89 | 19.39 | 29,269 | +0.11(+0.55%) |
Sep 16, 2008 | 20.61 | 20.61 | 18.58 | 19.28 | 51,936 | -1.79(-8.51%) |
Sep 15, 2008 | 20.52 | 21.07 | 20.52 | 21.07 | 28,740 | +0.04(+0.18%) |
Sep 12, 2008 | 20.75 | 21.03 | 20.53 | 21.03 | 13,885 | +0.22(+1.06%) |
Sep 11, 2008 | 20.91 | 21.12 | 20.61 | 20.81 | 13,401 | -0.53(-2.49%) |
Sep 10, 2008 | 21.37 | 21.40 | 20.44 | 21.34 | 44,589 | -0.05(-0.25%) |
Sep 09, 2008 | 22.14 | 22.30 | 21.40 | 21.40 | 32,673 | -0.91(-4.08%) |
Sep 08, 2008 | 21.83 | 22.45 | 21.72 | 22.31 | 24,264 | +0.29(+1.34%) |
Sep 05, 2008 | 22.41 | 22.70 | 20.68 | 22.01 | 0 | -0.71(-3.11%) |
Sep 04, 2008 | 21.86 | 22.72 | 21.50 | 22.72 | 44,989 | +1.29(+6.01%) |
Sep 03, 2008 | 22.99 | 23.20 | 21.43 | 21.43 | 26,657 | -1.63(-7.08%) |
Sep 02, 2008 | 23.98 | 24.15 | 22.99 | 23.06 | 20,993 | -0.88(-3.68%) |
Aug 29, 2008 | 23.00 | 23.98 | 23.00 | 23.95 | 0 | +0.53(+2.26%) |
Aug 28, 2008 | 23.23 | 23.42 | 23.15 | 23.42 | 11,450 | +0.02(+0.11%) |
Aug 27, 2008 | 23.38 | 23.42 | 23.24 | 23.39 | 8,880 | +0.19(+0.81%) |
Aug 26, 2008 | 23.04 | 23.23 | 22.75 | 23.20 | 24,099 | +0.35(+1.52%) |
Aug 25, 2008 | 22.91 | 22.91 | 22.49 | 22.86 | 7,911 | +0.06(+0.26%) |
Aug 22, 2008 | 23.15 | 23.15 | 22.30 | 22.79 | 0 | -0.22(-0.94%) |
Aug 21, 2008 | 22.92 | 23.37 | 22.72 | 23.01 | 41,721 | +0.30(+1.31%) |
Aug 20, 2008 | 22.34 | 23.03 | 22.19 | 22.71 | 40,397 | +0.22(+0.99%) |
Aug 19, 2008 | 21.91 | 22.50 | 21.91 | 22.49 | 20,105 | +0.20(+0.88%) |
Aug 18, 2008 | 21.48 | 22.30 | 21.48 | 22.30 | 12,949 | +0.34(+1.56%) |
Aug 15, 2008 | 22.76 | 23.04 | 21.72 | 21.95 | 0 | -0.95(-4.16%) |
Aug 14, 2008 | 20.08 | 23.06 | 22.53 | 22.91 | 16,388 | +0.34(+1.52%) |
Aug 13, 2008 | 9.383 | 22.79 | 21.68 | 22.56 | 9,929 | +0.58(+2.62%) |
Aug 12, 2008 | 21.75 | 22.12 | 21.37 | 21.99 | 24,374 | +0.22(+1.00%) |
Aug 11, 2008 | 22.30 | 22.30 | 21.77 | 21.77 | 20,186 | -0.71(-3.17%) |
Aug 08, 2008 | 22.89 | 22.97 | 22.47 | 22.48 | 15,200 | -0.25(-1.09%) |
Aug 07, 2008 | 22.71 | 22.98 | 22.71 | 22.73 | 67,491 | +0.12(+0.55%) |
Aug 06, 2008 | 22.40 | 22.68 | 22.14 | 22.61 | 22,859 | -0.09(-0.41%) |
Aug 05, 2008 | 23.23 | 23.23 | 22.57 | 22.70 | 54,154 | -0.76(-3.23%) |
Aug 04, 2008 | 23.84 | 23.84 | 23.16 | 23.46 | 22,281 | -0.31(-1.30%) |
Aug 01, 2008 | 23.46 | 23.84 | 23.46 | 23.77 | 12,351 | +0.54(+2.33%) |
Jul 31, 2008 | 24.11 | 24.11 | 23.23 | 23.23 | 10,010 | -0.81(-3.35%) |
Jul 30, 2008 | 23.51 | 24.10 | 22.88 | 24.03 | 17,922 | +0.45(+1.92%) |
Jul 29, 2008 | 23.58 | 23.90 | 23.45 | 23.58 | 8,512 | -0.23(-0.98%) |
Jul 28, 2008 | 23.67 | 24.01 | 23.67 | 23.81 | 10,575 | +0.12(+0.51%) |
Jul 25, 2008 | 22.99 | 23.69 | 22.92 | 23.69 | 20,944 | +0.41(+1.76%) |
Jul 24, 2008 | 24.14 | 24.46 | 23.07 | 23.28 | 25,627 | -0.87(-3.62%) |
Jul 23, 2008 | 24.85 | 24.87 | 23.95 | 24.15 | 21,468 | -0.69(-2.77%) |
Jul 22, 2008 | 26.32 | 26.32 | 24.77 | 24.84 | 16,033 | -1.17(-4.50%) |
Jul 21, 2008 | 24.54 | 26.05 | 24.46 | 26.01 | 24,897 | +1.56(+6.38%) |
Jul 18, 2008 | 23.81 | 24.54 | 23.81 | 24.45 | 17,085 | +0.45(+1.88%) |
Jul 17, 2008 | 23.92 | 24.46 | 23.53 | 24.00 | 28,136 | +0.10(+0.40%) |
Jul 16, 2008 | 25.04 | 25.30 | 23.88 | 23.90 | 36,813 | -1.13(-4.53%) |
Jul 15, 2008 | 26.89 | 26.89 | 24.31 | 25.04 | 21,681 | -0.05(-0.19%) |
Jul 14, 2008 | 24.36 | 25.38 | 24.36 | 25.08 | 10,979 | +0.51(+2.08%) |
Jul 11, 2008 | 24.36 | 24.70 | 24.36 | 24.57 | 7,750 | +0.21(+0.86%) |
Jul 10, 2008 | 24.77 | 24.85 | 24.15 | 24.36 | 20,948 | +0.05(+0.22%) |
Jul 09, 2008 | 23.69 | 24.31 | 23.69 | 24.31 | 19,230 | +0.15(+0.64%) |
Jul 08, 2008 | 24.80 | 24.80 | 23.27 | 24.15 | 43,811 | -0.89(-3.56%) |
Jul 07, 2008 | 25.76 | 25.76 | 24.00 | 25.05 | 62,182 | -0.15(-0.58%) |
Jul 04, 2008 | 25.38 | 25.38 | 24.94 | 25.19 | 29,240 | +0.00(+0.00%) |
Jul 03, 2008 | 25.38 | 25.38 | 24.94 | 25.19 | 29,240 | -0.44(-1.70%) |
Jul 02, 2008 | 25.70 | 26.90 | 25.39 | 25.63 | 23,864 | -0.58(-2.22%) |