Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 20.75 | 21.73 | 20.00 | 20.88 | 686,942 | +0.88(+4.40%) |
Sep 29, 2008 | 21.12 | 21.24 | 20.00 | 20.00 | 441,641 | -1.73(-7.96%) |
Sep 26, 2008 | 21.95 | 21.95 | 20.91 | 21.73 | 631,289 | -0.28(-1.27%) |
Sep 25, 2008 | 22.51 | 23.04 | 22.01 | 22.01 | 403,620 | -0.74(-3.25%) |
Sep 24, 2008 | 23.00 | 23.04 | 22.62 | 22.75 | 432,047 | -0.25(-1.09%) |
Sep 23, 2008 | 23.16 | 23.58 | 22.90 | 23.00 | 606,558 | -0.17(-0.73%) |
Sep 22, 2008 | 23.78 | 23.90 | 22.75 | 23.17 | 392,810 | -0.61(-2.57%) |
Sep 19, 2008 | 22.60 | 23.93 | 22.25 | 23.78 | 878,925 | +1.20(+5.31%) |
Sep 18, 2008 | 22.66 | 23.49 | 22.50 | 22.58 | 699,865 | -0.03(-0.13%) |
Sep 17, 2008 | 23.80 | 24.14 | 22.61 | 22.61 | 1,060,060 | -1.64(-6.76%) |
Sep 16, 2008 | 23.10 | 24.45 | 23.10 | 24.25 | 597,524 | +0.00(+0.00%) |
Sep 15, 2008 | 24.00 | 24.62 | 23.51 | 24.25 | 768,176 | -0.25(-1.02%) |
Sep 12, 2008 | 23.31 | 24.86 | 23.25 | 24.50 | 516,293 | +0.65(+2.73%) |
Sep 11, 2008 | 23.26 | 23.99 | 23.03 | 23.85 | 488,106 | +0.12(+0.51%) |
Sep 10, 2008 | 22.78 | 24.15 | 22.78 | 23.73 | 576,800 | +0.55(+2.37%) |
Sep 09, 2008 | 23.18 | 23.38 | 22.80 | 23.18 | 724,858 | +0.03(+0.13%) |
Sep 08, 2008 | 23.90 | 24.54 | 23.01 | 23.15 | 947,930 | -0.49(-2.07%) |
Sep 05, 2008 | 23.75 | 24.00 | 23.10 | 23.64 | 665,937 | -0.06(-0.25%) |
Sep 04, 2008 | 23.67 | 24.29 | 23.50 | 23.70 | 1,267,291 | +0.06(+0.25%) |
Sep 03, 2008 | 23.16 | 23.64 | 23.04 | 23.64 | 1,394,508 | +0.39(+1.68%) |
Sep 02, 2008 | 22.01 | 23.62 | 22.01 | 23.25 | 1,959,182 | -0.91(-3.77%) |
Aug 29, 2008 | 24.82 | 25.36 | 23.85 | 24.16 | 424,799 | -1.22(-4.81%) |
Aug 28, 2008 | 24.28 | 25.50 | 24.16 | 25.38 | 292,688 | +1.20(+4.96%) |
Aug 27, 2008 | 24.49 | 24.54 | 24.01 | 24.18 | 169,185 | -0.22(-0.90%) |
Aug 26, 2008 | 24.86 | 24.89 | 24.25 | 24.40 | 177,898 | -0.61(-2.44%) |
Aug 25, 2008 | 24.58 | 25.17 | 24.44 | 25.01 | 119,910 | +0.07(+0.28%) |
Aug 22, 2008 | 25.26 | 25.33 | 24.59 | 24.94 | 140,265 | -0.31(-1.23%) |
Aug 21, 2008 | 24.51 | 25.75 | 24.50 | 25.25 | 185,474 | +0.61(+2.48%) |
Aug 20, 2008 | 24.68 | 24.77 | 24.32 | 24.64 | 500,754 | +0.29(+1.19%) |
Aug 19, 2008 | 24.51 | 24.69 | 24.35 | 24.35 | 239,669 | -0.15(-0.61%) |
Aug 18, 2008 | 25.14 | 25.14 | 24.47 | 24.50 | 242,158 | -0.53(-2.12%) |
Aug 15, 2008 | 25.26 | 25.26 | 24.50 | 25.03 | 202,518 | -0.12(-0.48%) |
Aug 14, 2008 | 24.62 | 25.69 | 24.62 | 25.15 | 315,985 | +0.28(+1.13%) |
Aug 13, 2008 | 24.51 | 24.98 | 24.38 | 24.87 | 371,570 | -0.02(-0.08%) |
Aug 12, 2008 | 25.30 | 25.90 | 24.00 | 24.89 | 346,279 | -0.95(-3.68%) |
Aug 11, 2008 | 26.24 | 26.24 | 25.79 | 25.84 | 171,225 | -0.16(-0.62%) |
Aug 08, 2008 | 25.65 | 26.00 | 25.28 | 26.00 | 237,422 | +0.33(+1.29%) |
Aug 07, 2008 | 26.30 | 26.30 | 25.67 | 25.67 | 149,124 | -0.63(-2.40%) |
Aug 06, 2008 | 26.50 | 26.89 | 26.25 | 26.30 | 226,999 | -0.20(-0.75%) |
Aug 05, 2008 | 26.65 | 26.66 | 26.19 | 26.50 | 360,618 | -0.66(-2.43%) |
Aug 04, 2008 | 27.50 | 27.50 | 26.83 | 27.16 | 392,034 | +0.00(+0.00%) |
Aug 01, 2008 | 27.50 | 27.50 | 26.83 | 27.16 | 392,034 | -0.19(-0.69%) |
Jul 31, 2008 | 26.38 | 27.37 | 26.27 | 27.35 | 255,373 | +1.10(+4.19%) |
Jul 30, 2008 | 25.85 | 26.65 | 25.85 | 26.25 | 188,007 | +0.40(+1.55%) |
Jul 29, 2008 | 25.89 | 25.92 | 25.05 | 25.85 | 184,065 | +0.09(+0.35%) |
Jul 28, 2008 | 25.60 | 26.24 | 25.45 | 25.76 | 234,399 | +0.16(+0.63%) |
Jul 25, 2008 | 25.02 | 25.93 | 25.02 | 25.60 | 259,306 | +0.50(+1.99%) |
Jul 24, 2008 | 25.18 | 25.43 | 24.80 | 25.10 | 303,358 | -0.21(-0.83%) |
Jul 23, 2008 | 25.10 | 25.42 | 24.50 | 25.31 | 1,947,803 | +0.39(+1.57%) |
Jul 22, 2008 | 24.30 | 24.95 | 24.10 | 24.92 | 221,796 | +0.78(+3.23%) |
Jul 21, 2008 | 23.95 | 24.68 | 23.94 | 24.14 | 315,424 | +0.29(+1.22%) |
Jul 18, 2008 | 24.00 | 24.00 | 23.72 | 23.85 | 175,514 | +0.06(+0.25%) |
Jul 17, 2008 | 24.00 | 24.00 | 23.53 | 23.79 | 429,321 | -0.11(-0.46%) |
Jul 16, 2008 | 23.35 | 23.92 | 23.16 | 23.90 | 627,747 | +0.54(+2.31%) |
Jul 15, 2008 | 23.13 | 23.74 | 22.65 | 23.36 | 415,992 | +0.23(+0.99%) |
Jul 14, 2008 | 24.41 | 24.41 | 22.90 | 23.13 | 456,304 | -1.02(-4.22%) |
Jul 11, 2008 | 24.64 | 24.64 | 23.79 | 24.15 | 421,514 | -0.44(-1.79%) |
Jul 10, 2008 | 25.57 | 25.58 | 24.24 | 24.59 | 243,080 | -0.71(-2.81%) |
Jul 09, 2008 | 25.78 | 25.92 | 25.15 | 25.30 | 348,824 | -0.63(-2.43%) |
Jul 08, 2008 | 25.49 | 26.62 | 24.93 | 25.93 | 592,323 | +1.16(+4.68%) |
Jul 07, 2008 | 25.69 | 25.72 | 24.49 | 24.77 | 324,083 | -0.45(-1.78%) |
Jul 04, 2008 | 25.44 | 25.99 | 25.05 | 25.22 | 162,759 | -0.11(-0.43%) |
Jul 03, 2008 | 25.21 | 25.37 | 25.00 | 25.33 | 330,278 | +0.09(+0.36%) |
Jul 02, 2008 | 25.69 | 25.71 | 24.83 | 25.24 | 605,754 | -0.26(-1.02%) |