Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 22.94 | 24.07 | 21.84 | 23.35 | 355,358 | +0.60(+2.64%) |
Sep 29, 2008 | 24.57 | 25.34 | 22.22 | 22.75 | 589,861 | -1.94(-7.86%) |
Sep 26, 2008 | 24.48 | 25.85 | 24.20 | 24.69 | 480,693 | +0.00(+0.00%) |
Sep 25, 2008 | 24.93 | 25.10 | 24.65 | 24.69 | 271,608 | -0.11(-0.44%) |
Sep 24, 2008 | 24.89 | 26.20 | 24.77 | 24.80 | 555,853 | -0.01(-0.04%) |
Sep 23, 2008 | 25.80 | 26.00 | 24.73 | 24.81 | 440,118 | -0.87(-3.39%) |
Sep 22, 2008 | 24.93 | 26.00 | 24.62 | 25.68 | 680,001 | +0.69(+2.76%) |
Sep 19, 2008 | 26.27 | 27.18 | 24.65 | 24.99 | 1,397,010 | +0.21(+0.85%) |
Sep 18, 2008 | 23.75 | 25.03 | 22.32 | 24.78 | 1,395,080 | +1.01(+4.25%) |
Sep 17, 2008 | 24.50 | 24.50 | 23.54 | 23.77 | 860,364 | -1.13(-4.54%) |
Sep 16, 2008 | 23.46 | 25.01 | 23.46 | 24.90 | 592,158 | +1.14(+4.80%) |
Sep 15, 2008 | 24.11 | 24.49 | 23.44 | 23.76 | 417,002 | -0.95(-3.84%) |
Sep 12, 2008 | 24.95 | 25.05 | 23.90 | 24.71 | 332,074 | -0.39(-1.55%) |
Sep 11, 2008 | 23.77 | 25.18 | 23.19 | 25.10 | 601,146 | +0.90(+3.72%) |
Sep 10, 2008 | 23.06 | 24.38 | 22.83 | 24.20 | 328,915 | +1.48(+6.51%) |
Sep 09, 2008 | 23.95 | 24.50 | 22.72 | 22.72 | 267,554 | -1.13(-4.74%) |
Sep 08, 2008 | 24.08 | 24.67 | 23.35 | 23.85 | 284,025 | +0.22(+0.93%) |
Sep 05, 2008 | 23.12 | 23.86 | 22.31 | 23.63 | 276,692 | +0.48(+2.07%) |
Sep 04, 2008 | 24.00 | 24.26 | 22.89 | 23.15 | 381,347 | -0.78(-3.26%) |
Sep 03, 2008 | 23.35 | 24.25 | 23.20 | 23.93 | 1,017,339 | +0.65(+2.79%) |
Sep 02, 2008 | 23.94 | 24.38 | 23.24 | 23.28 | 417,005 | -0.38(-1.61%) |
Aug 29, 2008 | 23.85 | 24.35 | 23.58 | 23.66 | 213,139 | -0.21(-0.88%) |
Aug 28, 2008 | 23.10 | 24.17 | 23.00 | 23.87 | 313,695 | +1.02(+4.46%) |
Aug 27, 2008 | 22.40 | 23.19 | 22.34 | 22.85 | 414,465 | +0.62(+2.79%) |
Aug 26, 2008 | 22.09 | 22.62 | 22.07 | 22.23 | 219,485 | +0.12(+0.54%) |
Aug 25, 2008 | 22.73 | 22.97 | 22.00 | 22.11 | 281,399 | -0.67(-2.94%) |
Aug 22, 2008 | 21.83 | 22.99 | 21.68 | 22.78 | 325,693 | +1.05(+4.83%) |
Aug 21, 2008 | 21.50 | 21.95 | 21.03 | 21.73 | 224,626 | +0.12(+0.56%) |
Aug 20, 2008 | 21.85 | 22.43 | 21.42 | 21.61 | 198,999 | -0.20(-0.92%) |
Aug 19, 2008 | 21.65 | 22.30 | 21.50 | 21.81 | 230,046 | +0.13(+0.60%) |
Aug 18, 2008 | 22.88 | 23.26 | 21.44 | 21.68 | 464,452 | -1.16(-5.08%) |
Aug 15, 2008 | 24.07 | 24.07 | 22.12 | 22.84 | 840,483 | -0.99(-4.15%) |
Aug 14, 2008 | 22.71 | 24.00 | 22.71 | 23.83 | 356,520 | +0.91(+3.97%) |
Aug 13, 2008 | 23.90 | 24.00 | 22.75 | 22.92 | 483,067 | -1.08(-4.50%) |
Aug 12, 2008 | 23.83 | 24.15 | 23.27 | 24.00 | 342,759 | +0.17(+0.71%) |
Aug 11, 2008 | 23.02 | 23.93 | 22.50 | 23.83 | 387,119 | +0.76(+3.29%) |
Aug 08, 2008 | 22.11 | 23.62 | 21.94 | 23.07 | 368,926 | +0.96(+4.34%) |
Aug 07, 2008 | 23.07 | 23.08 | 21.61 | 22.11 | 746,046 | -0.96(-4.16%) |
Aug 06, 2008 | 23.84 | 23.85 | 21.32 | 23.07 | 1,878,735 | -0.89(-3.71%) |
Aug 05, 2008 | 25.35 | 25.41 | 23.53 | 23.96 | 612,793 | -1.13(-4.50%) |
Aug 04, 2008 | 25.53 | 25.53 | 24.60 | 25.09 | 263,925 | -0.39(-1.53%) |
Aug 01, 2008 | 25.51 | 25.99 | 25.00 | 25.48 | 742,840 | +0.04(+0.16%) |
Jul 31, 2008 | 23.08 | 25.57 | 23.08 | 25.44 | 660,765 | +2.36(+10.23%) |
Jul 30, 2008 | 23.41 | 23.71 | 23.00 | 23.08 | 413,082 | -0.11(-0.47%) |
Jul 29, 2008 | 23.19 | 23.90 | 22.54 | 23.19 | 415,043 | +0.32(+1.40%) |
Jul 28, 2008 | 23.88 | 24.52 | 22.65 | 22.87 | 417,934 | -1.13(-4.71%) |
Jul 25, 2008 | 23.37 | 24.27 | 23.03 | 24.00 | 420,984 | +0.84(+3.63%) |
Jul 24, 2008 | 24.51 | 24.51 | 23.10 | 23.16 | 510,670 | -1.24(-5.08%) |
Jul 23, 2008 | 25.66 | 25.66 | 24.34 | 24.40 | 417,535 | -1.23(-4.80%) |
Jul 22, 2008 | 24.58 | 25.90 | 24.36 | 25.63 | 706,860 | +0.97(+3.93%) |
Jul 21, 2008 | 24.76 | 25.33 | 24.41 | 24.66 | 458,620 | +0.02(+0.08%) |
Jul 18, 2008 | 24.95 | 25.38 | 24.55 | 24.64 | 790,445 | -0.28(-1.12%) |
Jul 17, 2008 | 24.36 | 25.00 | 23.92 | 24.92 | 610,387 | +0.68(+2.81%) |
Jul 16, 2008 | 23.26 | 24.42 | 23.05 | 24.24 | 629,096 | +1.12(+4.84%) |
Jul 15, 2008 | 21.89 | 24.50 | 21.65 | 23.12 | 1,019,959 | +1.15(+5.23%) |
Jul 14, 2008 | 22.29 | 23.12 | 21.50 | 21.97 | 374,650 | -0.20(-0.90%) |
Jul 11, 2008 | 22.75 | 23.06 | 21.81 | 22.17 | 314,667 | -0.80(-3.48%) |
Jul 10, 2008 | 22.27 | 23.37 | 21.81 | 22.97 | 391,080 | +0.76(+3.42%) |
Jul 09, 2008 | 22.42 | 23.30 | 21.97 | 22.21 | 390,355 | -0.16(-0.72%) |
Jul 08, 2008 | 21.94 | 22.58 | 21.79 | 22.37 | 438,790 | +0.51(+2.33%) |
Jul 07, 2008 | 22.65 | 22.98 | 21.61 | 21.86 | 334,662 | -0.62(-2.76%) |
Jul 04, 2008 | 22.29 | 23.22 | 21.85 | 22.48 | 243,662 | +0.00(+0.00%) |
Jul 03, 2008 | 22.29 | 23.22 | 21.85 | 22.48 | 243,662 | +0.20(+0.90%) |
Jul 02, 2008 | 22.35 | 22.85 | 22.01 | 22.28 | 523,416 | -0.12(-0.54%) |