Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 23.35 | 23.48 | 22.03 | 22.77 | 413,413 | -0.39(-1.68%) |
Sep 29, 2008 | 23.31 | 23.90 | 22.60 | 23.16 | 236,655 | -0.67(-2.81%) |
Sep 26, 2008 | 23.47 | 24.00 | 22.95 | 23.83 | 368,465 | +0.22(+0.93%) |
Sep 25, 2008 | 23.31 | 23.90 | 23.31 | 23.61 | 166,314 | +0.40(+1.72%) |
Sep 24, 2008 | 23.48 | 23.52 | 22.94 | 23.21 | 168,101 | -0.14(-0.60%) |
Sep 23, 2008 | 23.62 | 24.01 | 22.97 | 23.35 | 170,913 | -0.29(-1.23%) |
Sep 22, 2008 | 24.18 | 24.60 | 23.49 | 23.64 | 349,844 | -0.88(-3.59%) |
Sep 19, 2008 | 24.50 | 24.70 | 23.92 | 24.52 | 553,755 | +0.61(+2.55%) |
Sep 18, 2008 | 22.36 | 23.97 | 22.28 | 23.91 | 398,887 | +1.78(+8.04%) |
Sep 17, 2008 | 22.70 | 22.80 | 21.71 | 22.13 | 341,033 | -1.03(-4.45%) |
Sep 16, 2008 | 22.77 | 23.20 | 22.29 | 23.16 | 185,374 | +0.58(+2.57%) |
Sep 15, 2008 | 22.65 | 23.11 | 22.39 | 22.58 | 161,837 | -0.23(-1.01%) |
Sep 12, 2008 | 23.64 | 23.91 | 22.73 | 22.81 | 350,493 | -0.93(-3.92%) |
Sep 11, 2008 | 23.82 | 24.20 | 23.60 | 23.74 | 231,919 | -0.24(-1.00%) |
Sep 10, 2008 | 23.97 | 24.09 | 23.51 | 23.98 | 383,808 | +0.39(+1.65%) |
Sep 09, 2008 | 23.67 | 23.97 | 23.17 | 23.59 | 276,842 | -0.13(-0.55%) |
Sep 08, 2008 | 23.84 | 24.24 | 23.51 | 23.72 | 149,318 | +0.56(+2.42%) |
Sep 05, 2008 | 23.27 | 23.42 | 23.00 | 23.16 | 203,983 | -0.19(-0.81%) |
Sep 04, 2008 | 23.96 | 24.05 | 23.29 | 23.35 | 167,641 | -0.84(-3.47%) |
Sep 03, 2008 | 23.71 | 24.25 | 23.58 | 24.19 | 271,646 | +0.38(+1.60%) |
Sep 02, 2008 | 23.56 | 24.20 | 23.48 | 23.81 | 249,817 | -0.24(-1.00%) |
Aug 29, 2008 | 23.48 | 24.21 | 22.98 | 24.05 | 640,437 | +0.54(+2.30%) |
Aug 28, 2008 | 23.17 | 23.99 | 22.95 | 23.51 | 650,383 | +0.39(+1.69%) |
Aug 27, 2008 | 21.41 | 23.30 | 21.15 | 23.12 | 606,344 | +1.64(+7.64%) |
Aug 26, 2008 | 21.07 | 21.81 | 20.72 | 21.48 | 215,058 | +0.43(+2.04%) |
Aug 25, 2008 | 21.76 | 21.76 | 20.24 | 21.05 | 174,774 | -0.74(-3.40%) |
Aug 22, 2008 | 21.51 | 21.98 | 21.24 | 21.79 | 115,538 | +0.38(+1.77%) |
Aug 21, 2008 | 21.65 | 21.66 | 20.56 | 21.41 | 111,832 | -0.43(-1.97%) |
Aug 20, 2008 | 22.48 | 22.48 | 21.71 | 21.84 | 329,045 | -0.63(-2.80%) |
Aug 19, 2008 | 22.30 | 22.62 | 22.30 | 22.47 | 138,675 | +0.03(+0.13%) |
Aug 18, 2008 | 22.44 | 22.78 | 22.30 | 22.44 | 120,956 | +0.00(+0.00%) |
Aug 15, 2008 | 22.76 | 22.95 | 22.30 | 22.44 | 186,540 | -0.09(-0.40%) |
Aug 14, 2008 | 21.92 | 22.57 | 21.84 | 22.53 | 190,222 | +0.50(+2.27%) |
Aug 13, 2008 | 21.62 | 22.05 | 21.48 | 22.03 | 153,768 | +0.34(+1.57%) |
Aug 12, 2008 | 21.91 | 21.98 | 21.43 | 21.69 | 264,136 | -0.39(-1.77%) |
Aug 11, 2008 | 21.71 | 22.23 | 20.86 | 22.08 | 218,392 | +0.35(+1.61%) |
Aug 08, 2008 | 21.13 | 21.83 | 21.07 | 21.73 | 159,406 | +0.63(+2.99%) |
Aug 07, 2008 | 21.32 | 21.38 | 21.05 | 21.10 | 329,116 | -0.44(-2.04%) |
Aug 06, 2008 | 21.16 | 21.83 | 21.00 | 21.54 | 239,278 | +0.36(+1.70%) |
Aug 05, 2008 | 20.75 | 21.39 | 20.45 | 21.18 | 290,957 | +0.70(+3.42%) |
Aug 04, 2008 | 20.61 | 20.75 | 20.08 | 20.48 | 151,557 | -0.10(-0.49%) |
Aug 01, 2008 | 20.28 | 20.84 | 20.28 | 20.58 | 271,478 | +0.02(+0.10%) |
Jul 31, 2008 | 20.86 | 21.21 | 20.05 | 20.56 | 247,470 | -0.64(-3.02%) |
Jul 30, 2008 | 21.30 | 21.53 | 20.77 | 21.20 | 208,327 | -0.08(-0.38%) |
Jul 29, 2008 | 21.28 | 21.29 | 20.78 | 21.28 | 331,746 | +0.17(+0.81%) |
Jul 28, 2008 | 20.66 | 21.19 | 20.27 | 21.11 | 452,665 | +0.34(+1.64%) |
Jul 25, 2008 | 21.08 | 21.27 | 20.49 | 20.77 | 338,798 | -0.12(-0.57%) |
Jul 24, 2008 | 21.28 | 21.45 | 20.86 | 20.89 | 427,673 | -0.31(-1.46%) |
Jul 23, 2008 | 20.68 | 21.40 | 20.15 | 21.20 | 510,877 | +0.45(+2.17%) |
Jul 22, 2008 | 19.66 | 20.82 | 19.64 | 20.75 | 381,637 | +1.12(+5.71%) |
Jul 21, 2008 | 20.00 | 20.00 | 19.50 | 19.63 | 233,889 | -0.34(-1.70%) |
Jul 18, 2008 | 19.93 | 20.38 | 19.76 | 19.97 | 224,671 | +0.02(+0.10%) |
Jul 17, 2008 | 19.69 | 20.05 | 19.50 | 19.95 | 223,186 | +0.38(+1.94%) |
Jul 16, 2008 | 18.83 | 19.75 | 18.56 | 19.57 | 283,967 | +0.52(+2.73%) |
Jul 15, 2008 | 18.40 | 19.18 | 18.26 | 19.05 | 549,143 | +0.49(+2.64%) |
Jul 14, 2008 | 18.83 | 19.00 | 18.37 | 18.56 | 443,566 | +0.11(+0.60%) |
Jul 11, 2008 | 18.16 | 18.66 | 17.93 | 18.45 | 468,635 | +0.20(+1.10%) |
Jul 10, 2008 | 18.52 | 18.88 | 18.03 | 18.25 | 345,836 | -0.26(-1.40%) |
Jul 09, 2008 | 18.24 | 19.15 | 17.84 | 18.51 | 391,373 | +0.23(+1.26%) |
Jul 08, 2008 | 15.72 | 18.45 | 15.26 | 18.28 | 931,911 | +2.46(+15.55%) |
Jul 07, 2008 | 16.43 | 16.48 | 15.51 | 15.82 | 259,741 | -0.37(-2.29%) |
Jul 04, 2008 | 15.95 | 16.36 | 15.78 | 16.19 | 63,889 | +0.00(+0.00%) |
Jul 03, 2008 | 15.95 | 16.36 | 15.78 | 16.19 | 63,889 | +0.30(+1.89%) |
Jul 02, 2008 | 16.28 | 16.39 | 15.84 | 15.89 | 157,220 | -0.43(-2.63%) |