Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 20.16 | 21.34 | 20.14 | 21.21 | 613,499 | +1.52(+7.74%) |
Sep 29, 2008 | 20.46 | 21.30 | 19.54 | 19.69 | 553,666 | -1.16(-5.55%) |
Sep 26, 2008 | 20.81 | 20.95 | 20.20 | 20.84 | 460,954 | -0.01(-0.04%) |
Sep 25, 2008 | 20.66 | 21.26 | 20.52 | 20.85 | 439,687 | +0.36(+1.75%) |
Sep 24, 2008 | 21.37 | 21.98 | 20.43 | 20.49 | 535,295 | -0.87(-4.08%) |
Sep 23, 2008 | 22.38 | 22.75 | 21.23 | 21.37 | 636,478 | -1.06(-4.74%) |
Sep 22, 2008 | 23.69 | 23.96 | 22.33 | 22.43 | 689,719 | -1.03(-4.40%) |
Sep 19, 2008 | 23.59 | 24.73 | 22.86 | 23.46 | 2,193,684 | +0.92(+4.08%) |
Sep 18, 2008 | 20.34 | 22.60 | 20.23 | 22.54 | 1,651,545 | +2.73(+13.75%) |
Sep 17, 2008 | 20.95 | 21.59 | 19.45 | 19.81 | 1,314,059 | -1.50(-7.03%) |
Sep 16, 2008 | 20.23 | 21.44 | 20.21 | 21.31 | 1,044,022 | +0.45(+2.17%) |
Sep 15, 2008 | 20.45 | 21.88 | 20.45 | 20.86 | 1,062,571 | -0.75(-3.48%) |
Sep 12, 2008 | 21.63 | 21.85 | 21.25 | 21.61 | 617,132 | -0.03(-0.14%) |
Sep 11, 2008 | 21.54 | 21.85 | 20.93 | 21.64 | 820,098 | -0.04(-0.20%) |
Sep 10, 2008 | 20.61 | 21.76 | 20.59 | 21.68 | 1,157,091 | +1.37(+6.76%) |
Sep 09, 2008 | 21.43 | 21.79 | 20.26 | 20.31 | 1,112,313 | -1.11(-5.20%) |
Sep 08, 2008 | 22.05 | 22.33 | 21.20 | 21.43 | 586,934 | +0.09(+0.40%) |
Sep 05, 2008 | 21.21 | 21.65 | 20.88 | 21.34 | 766,075 | +0.00(+0.02%) |
Sep 04, 2008 | 21.68 | 22.10 | 21.27 | 21.34 | 996,643 | -0.26(-1.22%) |
Sep 03, 2008 | 21.81 | 22.22 | 21.33 | 21.60 | 698,756 | -0.16(-0.75%) |
Sep 02, 2008 | 22.91 | 22.96 | 21.74 | 21.76 | 1,823,969 | -1.40(-6.04%) |
Aug 29, 2008 | 23.19 | 23.36 | 22.76 | 23.16 | 1,229,196 | +0.04(+0.19%) |
Aug 28, 2008 | 22.72 | 23.15 | 22.55 | 23.12 | 1,029,365 | +0.27(+1.19%) |
Aug 27, 2008 | 23.04 | 23.11 | 22.62 | 22.85 | 891,694 | -0.09(-0.38%) |
Aug 26, 2008 | 22.24 | 23.32 | 22.17 | 22.93 | 2,105,729 | +0.19(+0.82%) |
Aug 25, 2008 | 23.50 | 23.69 | 22.67 | 22.75 | 2,217,410 | -0.89(-3.78%) |
Aug 22, 2008 | 24.55 | 25.03 | 23.28 | 23.64 | 7,827,494 | -7.35(-23.73%) |
Aug 21, 2008 | 31.15 | 31.29 | 30.57 | 31.00 | 1,665,260 | -0.31(-0.98%) |
Aug 20, 2008 | 31.07 | 31.51 | 30.87 | 31.30 | 574,753 | +0.31(+0.99%) |
Aug 19, 2008 | 30.72 | 31.49 | 30.68 | 31.00 | 467,678 | +0.04(+0.13%) |
Aug 18, 2008 | 31.16 | 31.52 | 30.69 | 30.96 | 297,392 | -0.08(-0.26%) |
Aug 15, 2008 | 31.49 | 31.53 | 30.94 | 31.04 | 736,122 | -0.05(-0.15%) |
Aug 14, 2008 | 30.61 | 31.13 | 30.59 | 31.09 | 439,733 | +0.16(+0.50%) |
Aug 13, 2008 | 30.61 | 31.08 | 30.31 | 30.93 | 500,071 | +0.18(+0.59%) |
Aug 12, 2008 | 31.17 | 31.17 | 30.61 | 30.75 | 512,539 | -0.48(-1.52%) |
Aug 11, 2008 | 30.51 | 31.35 | 30.26 | 31.23 | 831,314 | +0.95(+3.14%) |
Aug 08, 2008 | 29.61 | 30.36 | 29.61 | 30.28 | 680,121 | +0.57(+1.92%) |
Aug 07, 2008 | 29.90 | 30.05 | 29.59 | 29.70 | 667,794 | -0.61(-2.02%) |
Aug 06, 2008 | 29.48 | 30.57 | 29.48 | 30.32 | 600,114 | +0.29(+0.96%) |
Aug 05, 2008 | 29.49 | 30.44 | 29.49 | 30.03 | 500,112 | +0.18(+0.59%) |
Aug 04, 2008 | 30.17 | 30.37 | 29.64 | 29.85 | 527,847 | -0.25(-0.85%) |
Aug 01, 2008 | 30.82 | 30.96 | 29.95 | 30.11 | 909,655 | -0.41(-1.34%) |
Jul 31, 2008 | 31.54 | 31.61 | 30.51 | 30.52 | 861,538 | -1.44(-4.51%) |
Jul 30, 2008 | 32.08 | 32.41 | 31.48 | 31.96 | 962,127 | +0.19(+0.60%) |
Jul 29, 2008 | 31.77 | 31.85 | 30.90 | 31.77 | 606,386 | +0.56(+1.78%) |
Jul 28, 2008 | 31.73 | 32.10 | 31.10 | 31.21 | 479,410 | -0.56(-1.75%) |
Jul 25, 2008 | 31.80 | 32.29 | 31.13 | 31.77 | 606,138 | +0.32(+1.02%) |
Jul 24, 2008 | 32.39 | 32.75 | 31.33 | 31.45 | 899,027 | -0.91(-2.80%) |
Jul 23, 2008 | 33.24 | 33.36 | 31.93 | 32.36 | 1,496,208 | -1.60(-4.71%) |
Jul 22, 2008 | 33.00 | 34.11 | 32.72 | 33.95 | 1,175,256 | +0.69(+2.06%) |
Jul 21, 2008 | 32.87 | 33.42 | 32.43 | 33.27 | 466,138 | +0.57(+1.73%) |
Jul 18, 2008 | 33.04 | 33.23 | 32.41 | 32.70 | 494,405 | -0.29(-0.89%) |
Jul 17, 2008 | 33.22 | 33.22 | 32.63 | 33.00 | 701,175 | -0.14(-0.42%) |
Jul 16, 2008 | 31.68 | 33.25 | 30.94 | 33.13 | 1,275,334 | +1.61(+5.11%) |
Jul 15, 2008 | 30.19 | 31.93 | 29.74 | 31.52 | 1,855,315 | +0.92(+3.01%) |
Jul 14, 2008 | 30.53 | 30.93 | 29.44 | 30.60 | 803,921 | +0.35(+1.17%) |
Jul 11, 2008 | 29.67 | 30.37 | 29.22 | 30.25 | 684,347 | +0.29(+0.97%) |
Jul 10, 2008 | 29.89 | 30.22 | 29.53 | 29.96 | 858,634 | -0.14(-0.46%) |
Jul 09, 2008 | 30.30 | 30.88 | 29.83 | 30.10 | 884,572 | -0.14(-0.47%) |
Jul 08, 2008 | 28.91 | 30.25 | 28.86 | 30.24 | 1,053,930 | +1.37(+4.74%) |
Jul 07, 2008 | 29.15 | 29.63 | 28.53 | 28.87 | 857,752 | -0.05(-0.16%) |
Jul 04, 2008 | 29.85 | 29.87 | 28.52 | 28.92 | 923,541 | +0.00(+0.00%) |
Jul 03, 2008 | 29.85 | 29.87 | 28.52 | 28.92 | 923,541 | -0.92(-3.08%) |
Jul 02, 2008 | 31.81 | 32.11 | 29.80 | 29.84 | 877,792 | -2.03(-6.37%) |