Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 23.04 | 23.51 | 22.81 | 23.51 | 96,460 | +0.37(+1.60%) |
Sep 29, 2008 | 23.83 | 24.10 | 22.52 | 23.14 | 113,321 | -0.92(-3.82%) |
Sep 26, 2008 | 23.99 | 24.24 | 23.58 | 24.06 | 50,642 | +0.02(+0.08%) |
Sep 25, 2008 | 23.62 | 24.04 | 23.42 | 24.04 | 74,937 | +0.55(+2.34%) |
Sep 24, 2008 | 23.46 | 23.98 | 22.63 | 23.49 | 78,245 | +0.17(+0.73%) |
Sep 23, 2008 | 24.06 | 24.07 | 23.14 | 23.32 | 80,195 | -0.79(-3.28%) |
Sep 22, 2008 | 24.41 | 24.49 | 23.70 | 24.11 | 108,115 | -0.39(-1.59%) |
Sep 19, 2008 | 24.40 | 25.00 | 24.32 | 24.50 | 309,005 | +0.54(+2.25%) |
Sep 18, 2008 | 23.40 | 23.96 | 22.39 | 23.96 | 166,007 | +0.90(+3.90%) |
Sep 17, 2008 | 23.39 | 23.61 | 22.94 | 23.06 | 89,780 | -0.54(-2.29%) |
Sep 16, 2008 | 23.25 | 23.70 | 22.75 | 23.60 | 124,298 | +0.24(+1.03%) |
Sep 15, 2008 | 23.42 | 23.73 | 23.34 | 23.36 | 67,585 | -0.23(-0.97%) |
Sep 12, 2008 | 23.73 | 23.75 | 23.00 | 23.59 | 81,421 | -0.14(-0.59%) |
Sep 11, 2008 | 23.58 | 23.77 | 23.00 | 23.73 | 184,131 | -0.06(-0.25%) |
Sep 10, 2008 | 23.89 | 23.95 | 23.42 | 23.79 | 112,476 | +0.01(+0.04%) |
Sep 09, 2008 | 24.37 | 24.54 | 23.78 | 23.78 | 117,367 | -0.50(-2.06%) |
Sep 08, 2008 | 23.56 | 24.34 | 23.51 | 24.28 | 126,165 | +1.19(+5.15%) |
Sep 05, 2008 | 22.36 | 23.38 | 22.22 | 23.09 | 115,136 | +0.59(+2.62%) |
Sep 04, 2008 | 22.87 | 23.31 | 22.06 | 22.50 | 80,857 | -0.48(-2.09%) |
Sep 03, 2008 | 22.46 | 23.06 | 22.25 | 22.98 | 129,480 | +0.53(+2.36%) |
Sep 02, 2008 | 23.45 | 23.61 | 22.34 | 22.45 | 135,004 | -0.76(-3.27%) |
Aug 29, 2008 | 22.78 | 23.63 | 22.76 | 23.21 | 107,737 | +0.28(+1.22%) |
Aug 28, 2008 | 22.96 | 23.41 | 22.92 | 22.93 | 133,460 | -0.25(-1.08%) |
Aug 27, 2008 | 22.97 | 23.56 | 22.66 | 23.18 | 132,818 | -0.23(-0.98%) |
Aug 26, 2008 | 23.93 | 23.93 | 22.96 | 23.41 | 119,842 | -0.29(-1.22%) |
Aug 25, 2008 | 24.40 | 24.40 | 23.70 | 23.70 | 51,722 | -0.74(-3.03%) |
Aug 22, 2008 | 24.46 | 24.55 | 24.08 | 24.44 | 56,415 | +0.13(+0.53%) |
Aug 21, 2008 | 24.38 | 24.91 | 24.00 | 24.31 | 82,294 | -0.28(-1.14%) |
Aug 20, 2008 | 24.65 | 25.40 | 24.32 | 24.59 | 59,885 | -0.08(-0.32%) |
Aug 19, 2008 | 24.87 | 24.97 | 24.54 | 24.67 | 37,370 | -0.34(-1.36%) |
Aug 18, 2008 | 25.30 | 25.56 | 24.73 | 25.01 | 72,965 | -0.33(-1.30%) |
Aug 15, 2008 | 25.38 | 25.56 | 24.80 | 25.34 | 123,954 | +0.22(+0.88%) |
Aug 14, 2008 | 24.80 | 25.17 | 24.62 | 25.12 | 49,679 | +0.14(+0.56%) |
Aug 13, 2008 | 24.39 | 25.05 | 24.26 | 24.98 | 106,352 | +0.62(+2.55%) |
Aug 12, 2008 | 24.84 | 25.03 | 24.30 | 24.36 | 141,611 | -0.61(-2.44%) |
Aug 11, 2008 | 24.06 | 25.25 | 22.96 | 24.97 | 130,138 | +1.00(+4.17%) |
Aug 08, 2008 | 23.18 | 24.28 | 22.34 | 23.97 | 102,492 | +0.76(+3.27%) |
Aug 07, 2008 | 23.36 | 23.36 | 22.93 | 23.21 | 67,146 | -0.34(-1.44%) |
Aug 06, 2008 | 22.67 | 23.57 | 22.19 | 23.55 | 75,167 | +0.79(+3.47%) |
Aug 05, 2008 | 22.55 | 22.81 | 22.07 | 22.76 | 86,884 | +0.40(+1.79%) |
Aug 04, 2008 | 21.32 | 22.56 | 21.15 | 22.36 | 140,282 | +0.99(+4.63%) |
Aug 01, 2008 | 21.15 | 21.49 | 21.06 | 21.37 | 115,793 | +0.30(+1.42%) |
Jul 31, 2008 | 20.84 | 21.20 | 20.75 | 21.07 | 35,317 | +0.03(+0.14%) |
Jul 30, 2008 | 20.91 | 21.30 | 20.91 | 21.04 | 67,607 | +0.26(+1.25%) |
Jul 29, 2008 | 20.78 | 21.08 | 20.77 | 20.78 | 48,438 | -0.14(-0.67%) |
Jul 28, 2008 | 21.06 | 21.43 | 20.83 | 20.92 | 30,988 | -0.26(-1.23%) |
Jul 25, 2008 | 21.25 | 21.30 | 20.96 | 21.18 | 41,724 | +0.03(+0.14%) |
Jul 24, 2008 | 21.38 | 21.58 | 20.90 | 21.15 | 67,831 | -0.11(-0.52%) |
Jul 23, 2008 | 21.68 | 21.75 | 21.19 | 21.26 | 63,039 | -0.41(-1.89%) |
Jul 22, 2008 | 21.20 | 21.75 | 21.20 | 21.67 | 123,970 | +0.30(+1.40%) |
Jul 21, 2008 | 21.21 | 21.53 | 21.16 | 21.37 | 132,274 | +0.28(+1.33%) |
Jul 18, 2008 | 21.03 | 21.17 | 20.98 | 21.09 | 107,292 | -0.03(-0.14%) |
Jul 17, 2008 | 21.00 | 21.25 | 20.51 | 21.12 | 101,535 | +0.12(+0.57%) |
Jul 16, 2008 | 20.64 | 21.01 | 20.33 | 21.00 | 79,992 | +0.36(+1.74%) |
Jul 15, 2008 | 20.41 | 20.94 | 20.29 | 20.64 | 71,458 | +0.03(+0.15%) |
Jul 14, 2008 | 21.15 | 21.20 | 20.27 | 20.61 | 102,157 | -0.41(-1.95%) |
Jul 11, 2008 | 20.40 | 21.04 | 20.17 | 21.02 | 75,978 | +0.39(+1.89%) |
Jul 10, 2008 | 20.29 | 21.02 | 20.29 | 20.63 | 68,528 | +0.25(+1.23%) |
Jul 09, 2008 | 21.05 | 21.05 | 20.38 | 20.38 | 98,675 | -0.71(-3.37%) |
Jul 08, 2008 | 20.26 | 21.10 | 20.21 | 21.09 | 102,196 | +0.92(+4.56%) |
Jul 07, 2008 | 20.36 | 20.50 | 19.99 | 20.17 | 114,628 | -0.03(-0.15%) |
Jul 04, 2008 | 20.12 | 20.58 | 19.95 | 20.20 | 60,773 | +0.00(+0.00%) |
Jul 03, 2008 | 20.12 | 20.58 | 19.95 | 20.20 | 60,773 | +0.09(+0.45%) |
Jul 02, 2008 | 20.70 | 20.73 | 20.05 | 20.11 | 107,744 | -0.50(-2.43%) |