Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 18.52 | 18.54 | 17.85 | 18.22 | 694,301 | -0.27(-1.48%) |
Sep 29, 2008 | 19.43 | 19.63 | 17.65 | 18.49 | 796,753 | -1.36(-6.85%) |
Sep 26, 2008 | 20.11 | 20.11 | 19.46 | 19.86 | 369,059 | -0.30(-1.49%) |
Sep 25, 2008 | 20.74 | 20.83 | 19.71 | 20.16 | 655,790 | -0.72(-3.44%) |
Sep 24, 2008 | 20.98 | 21.09 | 20.45 | 20.87 | 261,759 | -0.13(-0.62%) |
Sep 23, 2008 | 21.06 | 21.35 | 20.48 | 21.00 | 579,577 | -0.01(-0.02%) |
Sep 22, 2008 | 21.82 | 21.93 | 20.98 | 21.01 | 435,967 | -0.86(-3.95%) |
Sep 19, 2008 | 24.61 | 25.08 | 21.87 | 21.87 | 1,918,064 | -1.62(-6.89%) |
Sep 18, 2008 | 21.89 | 23.81 | 21.57 | 23.49 | 1,486,622 | +1.86(+8.58%) |
Sep 17, 2008 | 21.79 | 22.19 | 21.41 | 21.64 | 761,157 | -0.46(-2.08%) |
Sep 16, 2008 | 20.54 | 22.14 | 20.33 | 22.10 | 836,609 | +1.39(+6.72%) |
Sep 15, 2008 | 21.44 | 21.44 | 20.60 | 20.70 | 491,439 | -1.02(-4.71%) |
Sep 12, 2008 | 21.30 | 21.90 | 21.30 | 21.73 | 474,421 | +0.41(+1.94%) |
Sep 11, 2008 | 21.28 | 21.61 | 20.94 | 21.31 | 326,670 | -0.09(-0.41%) |
Sep 10, 2008 | 21.80 | 21.97 | 20.96 | 21.40 | 718,278 | -0.19(-0.89%) |
Sep 09, 2008 | 23.56 | 23.80 | 21.51 | 21.59 | 969,574 | -2.05(-8.66%) |
Sep 08, 2008 | 23.11 | 23.74 | 22.76 | 23.64 | 408,822 | +0.38(+1.65%) |
Sep 05, 2008 | 23.34 | 23.44 | 22.79 | 23.26 | 598,742 | -0.07(-0.31%) |
Sep 04, 2008 | 23.70 | 23.78 | 22.99 | 23.33 | 506,640 | -0.41(-1.72%) |
Sep 03, 2008 | 23.59 | 24.38 | 23.34 | 23.74 | 596,891 | +0.11(+0.46%) |
Sep 02, 2008 | 23.61 | 23.73 | 23.12 | 23.63 | 659,094 | +0.37(+1.60%) |
Aug 29, 2008 | 23.50 | 23.78 | 23.18 | 23.26 | 309,529 | -0.26(-1.12%) |
Aug 28, 2008 | 23.26 | 23.74 | 23.21 | 23.52 | 324,797 | +0.26(+1.13%) |
Aug 27, 2008 | 22.81 | 23.28 | 22.81 | 23.26 | 447,737 | +0.55(+2.44%) |
Aug 26, 2008 | 23.23 | 23.27 | 22.49 | 22.71 | 600,405 | -0.32(-1.37%) |
Aug 25, 2008 | 23.03 | 23.27 | 22.56 | 23.02 | 356,245 | -0.09(-0.38%) |
Aug 22, 2008 | 22.74 | 23.25 | 22.49 | 23.11 | 513,065 | +0.19(+0.84%) |
Aug 21, 2008 | 23.03 | 23.48 | 22.74 | 22.92 | 568,824 | -0.37(-1.58%) |
Aug 20, 2008 | 23.06 | 23.54 | 22.72 | 23.29 | 405,835 | +0.22(+0.96%) |
Aug 19, 2008 | 23.09 | 23.26 | 22.50 | 23.06 | 307,178 | -0.13(-0.58%) |
Aug 18, 2008 | 23.12 | 23.50 | 22.84 | 23.20 | 510,237 | +0.38(+1.68%) |
Aug 15, 2008 | 23.80 | 23.80 | 22.47 | 22.81 | 493,766 | -0.87(-3.67%) |
Aug 14, 2008 | 23.07 | 23.90 | 22.99 | 23.68 | 387,899 | +0.31(+1.33%) |
Aug 13, 2008 | 22.94 | 23.49 | 22.84 | 23.37 | 454,345 | +0.06(+0.24%) |
Aug 12, 2008 | 23.43 | 23.79 | 22.77 | 23.32 | 567,353 | -0.59(-2.49%) |
Aug 11, 2008 | 24.12 | 24.21 | 23.49 | 23.91 | 461,689 | -0.26(-1.07%) |
Aug 08, 2008 | 23.22 | 24.46 | 22.88 | 24.17 | 786,316 | +1.07(+4.61%) |
Aug 07, 2008 | 24.31 | 24.54 | 22.87 | 23.10 | 843,349 | -1.15(-4.76%) |
Aug 06, 2008 | 24.14 | 24.55 | 23.74 | 24.26 | 943,450 | +0.48(+2.00%) |
Aug 05, 2008 | 24.27 | 24.27 | 23.64 | 23.78 | 658,305 | -0.07(-0.28%) |
Aug 04, 2008 | 24.05 | 24.29 | 23.67 | 23.85 | 781,596 | -0.01(-0.02%) |
Aug 01, 2008 | 23.48 | 24.22 | 23.25 | 23.85 | 649,560 | +0.37(+1.59%) |
Jul 31, 2008 | 23.29 | 24.29 | 23.12 | 23.48 | 1,435,904 | +1.67(+7.66%) |
Jul 30, 2008 | 21.73 | 22.37 | 21.70 | 21.81 | 416,473 | +0.26(+1.22%) |
Jul 29, 2008 | 21.55 | 21.68 | 20.87 | 21.55 | 289,938 | +0.37(+1.73%) |
Jul 28, 2008 | 21.20 | 21.36 | 20.99 | 21.18 | 360,208 | +0.01(+0.02%) |
Jul 25, 2008 | 20.80 | 21.47 | 20.80 | 21.17 | 384,528 | +0.09(+0.44%) |
Jul 24, 2008 | 21.17 | 21.37 | 21.00 | 21.08 | 348,614 | -0.07(-0.32%) |
Jul 23, 2008 | 21.11 | 21.24 | 20.92 | 21.15 | 499,962 | +0.01(+0.05%) |
Jul 22, 2008 | 20.76 | 21.14 | 20.65 | 21.14 | 421,363 | -0.01(-0.02%) |
Jul 21, 2008 | 20.84 | 21.25 | 20.81 | 21.14 | 478,668 | +0.30(+1.44%) |
Jul 18, 2008 | 20.50 | 21.15 | 20.22 | 20.84 | 558,049 | +0.33(+1.61%) |
Jul 17, 2008 | 20.07 | 20.69 | 20.07 | 20.51 | 566,593 | +0.24(+1.17%) |
Jul 16, 2008 | 19.77 | 20.31 | 19.66 | 20.27 | 504,160 | +0.46(+2.32%) |
Jul 15, 2008 | 19.93 | 20.04 | 19.58 | 19.81 | 497,178 | -0.33(-1.62%) |
Jul 14, 2008 | 20.67 | 20.67 | 19.92 | 20.14 | 558,473 | -0.32(-1.57%) |
Jul 11, 2008 | 20.05 | 20.62 | 19.44 | 20.46 | 686,691 | +0.27(+1.33%) |
Jul 10, 2008 | 19.64 | 20.22 | 19.63 | 20.19 | 456,690 | +0.41(+2.09%) |
Jul 09, 2008 | 19.95 | 20.10 | 19.55 | 19.78 | 609,811 | -0.30(-1.49%) |
Jul 08, 2008 | 19.68 | 20.11 | 19.24 | 20.08 | 455,992 | +0.52(+2.67%) |
Jul 07, 2008 | 19.14 | 19.90 | 18.99 | 19.56 | 717,209 | +0.16(+0.83%) |
Jul 04, 2008 | 20.23 | 20.36 | 19.00 | 19.39 | 491,631 | +0.00(+0.00%) |
Jul 03, 2008 | 20.23 | 20.36 | 19.00 | 19.39 | 491,631 | -0.89(-4.41%) |
Jul 02, 2008 | 20.76 | 21.20 | 20.24 | 20.29 | 1,017,953 | -0.62(-2.94%) |