Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 16.51 | 17.40 | 16.51 | 17.40 | 28,501 | +0.82(+4.93%) |
Sep 29, 2008 | 19.73 | 19.73 | 16.35 | 16.59 | 75,240 | -1.98(-10.68%) |
Sep 26, 2008 | 18.83 | 18.83 | 18.28 | 18.57 | 28,719 | -0.75(-3.90%) |
Sep 25, 2008 | 18.82 | 19.54 | 18.82 | 19.32 | 42,807 | +0.30(+1.59%) |
Sep 24, 2008 | 18.83 | 19.52 | 18.83 | 19.02 | 27,212 | +0.28(+1.47%) |
Sep 23, 2008 | 19.40 | 19.40 | 18.66 | 18.75 | 8,402 | -0.61(-3.15%) |
Sep 22, 2008 | 19.42 | 19.87 | 19.35 | 19.36 | 20,191 | -0.89(-4.38%) |
Sep 19, 2008 | 19.99 | 20.32 | 17.22 | 20.24 | 20,999 | +1.17(+6.11%) |
Sep 18, 2008 | 17.71 | 19.24 | 17.69 | 19.08 | 58,333 | +1.05(+5.81%) |
Sep 17, 2008 | 18.68 | 18.68 | 17.63 | 18.03 | 28,611 | -0.61(-3.27%) |
Sep 16, 2008 | 17.46 | 18.64 | 17.32 | 18.64 | 42,453 | +0.50(+2.76%) |
Sep 15, 2008 | 19.29 | 19.29 | 17.96 | 18.14 | 29,732 | -1.24(-6.40%) |
Sep 12, 2008 | 18.98 | 19.44 | 18.85 | 19.38 | 22,174 | +0.42(+2.23%) |
Sep 11, 2008 | 18.48 | 19.10 | 18.21 | 18.96 | 76,308 | -0.01(-0.05%) |
Sep 10, 2008 | 18.74 | 19.13 | 18.44 | 18.97 | 115,914 | +0.44(+2.38%) |
Sep 09, 2008 | 20.03 | 20.03 | 18.53 | 18.53 | 18,483 | -1.76(-8.69%) |
Sep 08, 2008 | 21.12 | 21.31 | 19.85 | 20.29 | 20,146 | -0.39(-1.91%) |
Sep 05, 2008 | 20.22 | 20.72 | 19.88 | 20.68 | 13,385 | +0.20(+0.97%) |
Sep 04, 2008 | 21.19 | 21.19 | 20.21 | 20.49 | 22,184 | -0.65(-3.07%) |
Sep 03, 2008 | 22.03 | 22.15 | 21.12 | 21.13 | 19,085 | -0.87(-3.95%) |
Sep 02, 2008 | 22.96 | 23.01 | 22.00 | 22.00 | 18,962 | -0.97(-4.22%) |
Aug 29, 2008 | 22.98 | 23.16 | 22.92 | 22.97 | 24,156 | -0.10(-0.45%) |
Aug 28, 2008 | 23.05 | 23.15 | 22.87 | 23.07 | 9,882 | +0.19(+0.84%) |
Aug 27, 2008 | 22.79 | 23.03 | 22.74 | 22.88 | 11,221 | +0.40(+1.77%) |
Aug 26, 2008 | 22.77 | 22.77 | 22.34 | 22.48 | 13,763 | -0.31(-1.36%) |
Aug 25, 2008 | 23.23 | 23.26 | 22.60 | 22.79 | 20,660 | -0.35(-1.49%) |
Aug 22, 2008 | 22.92 | 23.15 | 22.81 | 23.14 | 11,611 | +0.32(+1.38%) |
Aug 21, 2008 | 22.70 | 22.82 | 22.54 | 22.82 | 5,112 | +0.32(+1.43%) |
Aug 20, 2008 | 21.98 | 22.60 | 21.98 | 22.50 | 11,782 | +0.76(+3.51%) |
Aug 19, 2008 | 21.93 | 21.93 | 21.72 | 21.74 | 8,948 | -0.30(-1.38%) |
Aug 18, 2008 | 22.75 | 22.75 | 21.90 | 22.04 | 16,578 | -0.51(-2.26%) |
Aug 15, 2008 | 22.47 | 22.73 | 22.36 | 22.55 | 19,488 | +0.50(+2.27%) |
Aug 14, 2008 | 21.64 | 22.11 | 21.64 | 22.05 | 11,258 | +0.23(+1.05%) |
Aug 13, 2008 | 21.41 | 21.90 | 21.31 | 21.82 | 8,393 | +0.37(+1.71%) |
Aug 12, 2008 | 20.99 | 21.68 | 20.99 | 21.45 | 11,880 | +0.20(+0.92%) |
Aug 11, 2008 | 21.26 | 21.40 | 21.10 | 21.26 | 20,898 | +0.15(+0.73%) |
Aug 08, 2008 | 21.23 | 21.23 | 20.98 | 21.11 | 21,628 | +0.08(+0.39%) |
Aug 07, 2008 | 21.42 | 21.42 | 20.99 | 21.02 | 20,435 | -0.20(-0.95%) |
Aug 06, 2008 | 21.07 | 21.37 | 20.78 | 21.23 | 8,777 | +0.39(+1.85%) |
Aug 05, 2008 | 20.65 | 20.85 | 20.65 | 20.84 | 8,041 | +0.25(+1.20%) |
Aug 04, 2008 | 21.31 | 21.31 | 20.53 | 20.59 | 15,174 | -0.73(-3.42%) |
Aug 01, 2008 | 21.44 | 21.46 | 21.22 | 21.32 | 7,928 | -0.21(-0.96%) |
Jul 31, 2008 | 21.94 | 22.13 | 21.53 | 21.53 | 12,029 | -0.34(-1.57%) |
Jul 30, 2008 | 21.69 | 21.91 | 21.54 | 21.87 | 9,360 | +0.34(+1.56%) |
Jul 29, 2008 | 21.02 | 21.55 | 21.02 | 21.54 | 6,602 | +0.72(+3.44%) |
Jul 28, 2008 | 21.44 | 21.44 | 20.81 | 20.82 | 11,457 | -0.25(-1.20%) |
Jul 25, 2008 | 21.09 | 21.22 | 20.80 | 21.07 | 8,750 | +0.22(+1.04%) |
Jul 24, 2008 | 21.47 | 21.47 | 20.84 | 20.86 | 13,110 | -1.06(-4.82%) |
Jul 23, 2008 | 22.25 | 22.25 | 21.83 | 21.91 | 18,844 | -0.15(-0.67%) |
Jul 22, 2008 | 22.23 | 22.23 | 21.71 | 22.06 | 7,108 | -0.35(-1.56%) |
Jul 21, 2008 | 22.38 | 22.41 | 22.20 | 22.41 | 6,907 | +0.25(+1.12%) |
Jul 18, 2008 | 22.14 | 22.25 | 21.91 | 22.16 | 8,234 | +0.06(+0.29%) |
Jul 17, 2008 | 22.25 | 22.95 | 21.91 | 22.10 | 15,115 | +0.03(+0.12%) |
Jul 16, 2008 | 21.39 | 22.09 | 21.23 | 22.07 | 17,422 | +0.78(+3.68%) |
Jul 15, 2008 | 21.48 | 21.58 | 20.66 | 21.29 | 14,214 | -0.01(-0.04%) |
Jul 14, 2008 | 22.02 | 22.02 | 21.08 | 21.30 | 32,727 | -0.06(-0.26%) |
Jul 11, 2008 | 20.73 | 21.35 | 20.69 | 21.35 | 6,058 | +0.39(+1.88%) |
Jul 10, 2008 | 20.56 | 21.19 | 20.41 | 20.96 | 12,931 | +0.29(+1.42%) |
Jul 09, 2008 | 21.39 | 21.58 | 20.67 | 20.67 | 11,903 | -0.50(-2.34%) |
Jul 08, 2008 | 20.95 | 21.17 | 20.44 | 21.16 | 125,982 | +0.15(+0.70%) |
Jul 07, 2008 | 21.28 | 21.59 | 20.62 | 21.01 | 57,944 | +0.01(+0.04%) |
Jul 04, 2008 | 21.16 | 21.19 | 20.37 | 21.01 | 45,948 | +0.00(+0.00%) |
Jul 03, 2008 | 21.16 | 21.19 | 20.37 | 21.01 | 45,948 | -0.24(-1.12%) |
Jul 02, 2008 | 22.27 | 22.38 | 21.24 | 21.24 | 24,380 | -0.97(-4.38%) |