Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 18.17 | 18.70 | 18.14 | 18.66 | 174,998 | +0.47(+2.56%) |
Sep 29, 2008 | 19.11 | 19.11 | 18.03 | 18.19 | 154,384 | -1.05(-5.46%) |
Sep 26, 2008 | 19.21 | 19.28 | 19.01 | 19.24 | 0 | +0.12(+0.64%) |
Sep 25, 2008 | 18.72 | 19.32 | 18.72 | 19.12 | 682,873 | +0.31(+1.65%) |
Sep 24, 2008 | 18.75 | 18.95 | 18.73 | 18.81 | 337,511 | +0.06(+0.32%) |
Sep 23, 2008 | 18.88 | 19.23 | 18.73 | 18.75 | 2,490,819 | -0.12(-0.64%) |
Sep 22, 2008 | 19.27 | 19.43 | 18.84 | 18.87 | 329,453 | -1.98(-9.48%) |
Sep 19, 2008 | 20.34 | 21.26 | 19.19 | 20.85 | 0 | +1.51(+7.80%) |
Sep 18, 2008 | 18.70 | 19.44 | 18.68 | 19.34 | 1,226,802 | +0.56(+2.97%) |
Sep 17, 2008 | 19.36 | 19.36 | 18.78 | 18.78 | 166,353 | -0.54(-2.81%) |
Sep 16, 2008 | 19.08 | 19.37 | 18.98 | 19.32 | 257,049 | -0.03(-0.17%) |
Sep 15, 2008 | 19.44 | 19.54 | 19.33 | 19.36 | 130,480 | -0.28(-1.45%) |
Sep 12, 2008 | 19.56 | 19.71 | 19.46 | 19.64 | 84,796 | -0.06(-0.28%) |
Sep 11, 2008 | 19.44 | 19.70 | 19.32 | 19.70 | 86,402 | +0.21(+1.06%) |
Sep 10, 2008 | 19.48 | 19.63 | 19.48 | 19.49 | 126,826 | +0.14(+0.72%) |
Sep 09, 2008 | 19.70 | 19.80 | 19.35 | 19.35 | 90,713 | -0.21(-1.09%) |
Sep 08, 2008 | 20.41 | 20.41 | 19.32 | 19.56 | 114,409 | +0.10(+0.53%) |
Sep 05, 2008 | 19.44 | 19.46 | 19.23 | 19.46 | 0 | -0.05(-0.25%) |
Sep 04, 2008 | 20.04 | 20.14 | 19.49 | 19.51 | 211,863 | -0.55(-2.75%) |
Sep 03, 2008 | 19.92 | 20.07 | 19.92 | 20.06 | 126,780 | +0.05(+0.26%) |
Sep 02, 2008 | 20.16 | 20.35 | 19.95 | 20.01 | 1,761,594 | -0.04(-0.20%) |
Aug 29, 2008 | 20.22 | 20.30 | 20.05 | 20.05 | 102,311 | -0.20(-0.99%) |
Aug 28, 2008 | 20.11 | 20.28 | 20.11 | 20.25 | 124,187 | +0.17(+0.83%) |
Aug 27, 2008 | 20.13 | 20.13 | 19.94 | 20.08 | 67,598 | +0.05(+0.24%) |
Aug 26, 2008 | 19.92 | 20.08 | 19.90 | 20.03 | 58,590 | +0.05(+0.26%) |
Aug 25, 2008 | 20.21 | 20.21 | 19.93 | 19.98 | 93,957 | -0.25(-1.23%) |
Aug 22, 2008 | 20.07 | 20.26 | 20.07 | 20.23 | 37,868 | +0.07(+0.35%) |
Aug 21, 2008 | 19.99 | 20.17 | 19.94 | 20.16 | 70,734 | +0.04(+0.20%) |
Aug 20, 2008 | 20.24 | 20.24 | 19.98 | 20.12 | 198,097 | -0.14(-0.69%) |
Aug 19, 2008 | 20.25 | 20.38 | 20.15 | 20.26 | 146,074 | -0.05(-0.26%) |
Aug 18, 2008 | 20.49 | 20.62 | 20.22 | 20.31 | 124,977 | -0.24(-1.15%) |
Aug 15, 2008 | 20.46 | 20.55 | 20.41 | 20.55 | 0 | +0.13(+0.62%) |
Aug 14, 2008 | 20.46 | 20.55 | 20.28 | 20.42 | 136,569 | -0.02(-0.11%) |
Aug 13, 2008 | 20.55 | 20.55 | 20.27 | 20.44 | 212,512 | -0.00(-0.02%) |
Aug 12, 2008 | 20.57 | 20.57 | 20.38 | 20.45 | 80,883 | -0.08(-0.40%) |
Aug 11, 2008 | 20.66 | 20.66 | 20.45 | 20.53 | 276,257 | -0.07(-0.32%) |
Aug 08, 2008 | 20.24 | 20.61 | 20.19 | 20.59 | 245,040 | +0.35(+1.74%) |
Aug 07, 2008 | 20.39 | 20.49 | 20.16 | 20.24 | 187,796 | -0.30(-1.48%) |
Aug 06, 2008 | 20.58 | 20.66 | 20.37 | 20.55 | 618,173 | -0.04(-0.18%) |
Aug 05, 2008 | 20.31 | 20.61 | 20.28 | 20.58 | 451,474 | +0.42(+2.07%) |
Aug 04, 2008 | 20.00 | 20.35 | 20.00 | 20.17 | 4,302,407 | +0.26(+1.32%) |
Aug 01, 2008 | 19.97 | 20.02 | 19.81 | 19.90 | 720,777 | -0.05(-0.26%) |
Jul 31, 2008 | 19.97 | 20.22 | 19.95 | 19.95 | 421,845 | +0.01(+0.04%) |
Jul 30, 2008 | 20.01 | 20.08 | 19.78 | 19.95 | 213,973 | -0.08(-0.39%) |
Jul 29, 2008 | 20.02 | 20.04 | 19.90 | 20.02 | 292,365 | +0.16(+0.78%) |
Jul 28, 2008 | 20.07 | 20.14 | 19.87 | 19.87 | 281,224 | -0.21(-1.07%) |
Jul 25, 2008 | 19.91 | 20.11 | 19.91 | 20.08 | 101,775 | +0.24(+1.21%) |
Jul 24, 2008 | 19.87 | 19.99 | 19.83 | 19.84 | 91,581 | +0.03(+0.15%) |
Jul 23, 2008 | 19.84 | 19.90 | 19.46 | 19.81 | 150,725 | +0.03(+0.17%) |
Jul 22, 2008 | 19.60 | 19.83 | 19.59 | 19.78 | 262,239 | +0.15(+0.75%) |
Jul 21, 2008 | 19.85 | 19.85 | 19.58 | 19.63 | 223,661 | -0.16(-0.78%) |
Jul 18, 2008 | 19.69 | 19.79 | 19.67 | 19.79 | 134,860 | +0.04(+0.19%) |
Jul 17, 2008 | 19.65 | 19.77 | 19.54 | 19.75 | 74,528 | +0.03(+0.13%) |
Jul 16, 2008 | 19.51 | 19.73 | 19.50 | 19.73 | 164,238 | +0.17(+0.89%) |
Jul 15, 2008 | 19.35 | 19.68 | 19.35 | 19.55 | 102,989 | +0.19(+0.97%) |
Jul 14, 2008 | 19.53 | 19.58 | 19.33 | 19.36 | 235,665 | -0.08(-0.42%) |
Jul 11, 2008 | 19.61 | 19.61 | 19.34 | 19.44 | 80,515 | -0.36(-1.84%) |
Jul 10, 2008 | 19.67 | 19.82 | 19.64 | 19.81 | 150,834 | +0.20(+1.03%) |
Jul 09, 2008 | 19.75 | 19.97 | 19.61 | 19.61 | 81,783 | -0.08(-0.41%) |
Jul 08, 2008 | 19.20 | 19.69 | 19.20 | 19.69 | 147,010 | +0.58(+3.02%) |
Jul 07, 2008 | 18.62 | 19.32 | 18.62 | 19.11 | 98,549 | -0.18(-0.92%) |
Jul 04, 2008 | 19.40 | 19.42 | 19.19 | 19.29 | 99,176 | +0.00(+0.00%) |
Jul 03, 2008 | 19.40 | 19.42 | 19.19 | 19.29 | 99,176 | +0.12(+0.62%) |
Jul 02, 2008 | 19.30 | 19.44 | 19.16 | 19.17 | 81,137 | +0.04(+0.19%) |