Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 21.52 | 22.37 | 21.24 | 22.19 | 1,031,205 | +0.80(+3.75%) |
Sep 29, 2008 | 22.88 | 22.88 | 20.43 | 21.39 | 1,849,623 | -2.12(-9.02%) |
Sep 26, 2008 | 24.02 | 24.23 | 22.84 | 23.51 | 1,113,812 | -1.03(-4.21%) |
Sep 25, 2008 | 24.37 | 24.78 | 24.06 | 24.54 | 717,661 | +0.37(+1.53%) |
Sep 24, 2008 | 24.90 | 25.77 | 23.83 | 24.18 | 852,183 | -0.65(-2.60%) |
Sep 23, 2008 | 26.56 | 26.62 | 24.78 | 24.82 | 928,670 | -0.96(-3.72%) |
Sep 22, 2008 | 25.88 | 26.91 | 25.71 | 25.78 | 1,056,566 | -0.35(-1.34%) |
Sep 19, 2008 | 26.79 | 27.81 | 25.84 | 26.13 | 2,052,923 | +0.81(+3.21%) |
Sep 18, 2008 | 24.23 | 25.67 | 23.35 | 25.32 | 992,586 | +1.57(+6.60%) |
Sep 17, 2008 | 24.78 | 25.11 | 23.30 | 23.75 | 777,687 | -1.37(-5.47%) |
Sep 16, 2008 | 24.30 | 25.14 | 23.75 | 25.13 | 761,125 | +0.36(+1.45%) |
Sep 15, 2008 | 24.89 | 25.49 | 24.54 | 24.77 | 570,269 | -0.61(-2.40%) |
Sep 12, 2008 | 25.36 | 25.54 | 24.86 | 25.37 | 441,651 | +0.01(+0.04%) |
Sep 11, 2008 | 24.88 | 25.44 | 24.42 | 25.37 | 583,572 | +0.27(+1.07%) |
Sep 10, 2008 | 24.55 | 25.37 | 24.48 | 25.10 | 556,906 | +0.79(+3.26%) |
Sep 09, 2008 | 25.43 | 26.01 | 24.28 | 24.30 | 603,218 | -1.02(-4.04%) |
Sep 08, 2008 | 25.15 | 26.08 | 24.90 | 25.33 | 563,654 | +0.65(+2.65%) |
Sep 05, 2008 | 24.89 | 25.09 | 23.96 | 24.67 | 671,341 | -0.42(-1.65%) |
Sep 04, 2008 | 26.14 | 26.26 | 24.90 | 25.09 | 640,115 | -1.25(-4.76%) |
Sep 03, 2008 | 26.18 | 26.75 | 25.99 | 26.34 | 615,116 | +0.18(+0.67%) |
Sep 02, 2008 | 26.81 | 27.06 | 25.96 | 26.17 | 598,499 | -0.19(-0.73%) |
Aug 29, 2008 | 26.63 | 26.86 | 26.18 | 26.36 | 438,051 | -0.29(-1.07%) |
Aug 28, 2008 | 25.84 | 26.75 | 25.84 | 26.65 | 341,164 | +0.82(+3.18%) |
Aug 27, 2008 | 25.63 | 26.09 | 25.63 | 25.83 | 604,572 | +0.25(+0.97%) |
Aug 26, 2008 | 25.96 | 26.27 | 25.33 | 25.58 | 286,379 | -0.30(-1.18%) |
Aug 25, 2008 | 26.35 | 26.75 | 25.83 | 25.88 | 673,675 | -0.47(-1.79%) |
Aug 22, 2008 | 26.07 | 26.75 | 25.84 | 26.35 | 560,597 | +0.50(+1.93%) |
Aug 21, 2008 | 26.18 | 26.54 | 25.58 | 25.85 | 392,322 | -0.44(-1.68%) |
Aug 20, 2008 | 25.89 | 26.43 | 25.50 | 26.30 | 420,786 | +0.11(+0.42%) |
Aug 19, 2008 | 26.13 | 26.35 | 25.95 | 26.19 | 491,868 | -0.12(-0.46%) |
Aug 18, 2008 | 26.75 | 26.88 | 26.04 | 26.31 | 431,764 | -0.28(-1.04%) |
Aug 15, 2008 | 26.21 | 26.75 | 26.02 | 26.58 | 1,069,637 | +0.67(+2.60%) |
Aug 14, 2008 | 25.92 | 26.01 | 24.72 | 25.91 | 1,039,112 | -0.51(-1.92%) |
Aug 13, 2008 | 26.87 | 26.91 | 26.17 | 26.42 | 878,530 | -0.20(-0.76%) |
Aug 12, 2008 | 27.20 | 27.30 | 26.43 | 26.62 | 689,165 | -0.75(-2.73%) |
Aug 11, 2008 | 26.83 | 27.67 | 26.66 | 27.37 | 1,276,471 | +0.86(+3.24%) |
Aug 08, 2008 | 26.52 | 26.86 | 26.32 | 26.51 | 758,772 | -0.24(-0.90%) |
Aug 07, 2008 | 26.55 | 26.93 | 26.45 | 26.75 | 829,950 | -0.20(-0.75%) |
Aug 06, 2008 | 26.52 | 27.03 | 26.40 | 26.95 | 914,500 | +0.26(+0.97%) |
Aug 05, 2008 | 26.87 | 27.05 | 26.21 | 26.69 | 1,110,638 | +0.03(+0.10%) |
Aug 04, 2008 | 26.60 | 27.15 | 26.48 | 26.67 | 1,832,487 | +0.05(+0.17%) |
Aug 01, 2008 | 26.10 | 26.75 | 25.74 | 26.62 | 1,554,234 | +0.12(+0.45%) |
Jul 31, 2008 | 24.59 | 26.52 | 24.01 | 26.50 | 3,770,580 | +4.18(+18.72%) |
Jul 30, 2008 | 22.96 | 23.29 | 22.25 | 22.32 | 759,811 | -0.51(-2.22%) |
Jul 29, 2008 | 22.83 | 22.94 | 21.91 | 22.83 | 465,450 | +0.69(+3.13%) |
Jul 28, 2008 | 22.65 | 22.90 | 21.91 | 22.14 | 447,696 | -0.67(-2.95%) |
Jul 25, 2008 | 22.40 | 22.99 | 22.16 | 22.81 | 480,978 | +0.69(+3.13%) |
Jul 24, 2008 | 23.10 | 23.19 | 22.04 | 22.12 | 577,868 | -0.85(-3.69%) |
Jul 23, 2008 | 23.23 | 23.73 | 22.69 | 22.97 | 1,032,148 | -0.11(-0.48%) |
Jul 22, 2008 | 22.47 | 23.13 | 22.30 | 23.08 | 648,430 | +0.65(+2.92%) |
Jul 21, 2008 | 21.85 | 22.49 | 21.49 | 22.42 | 470,957 | +0.70(+3.23%) |
Jul 18, 2008 | 21.76 | 22.12 | 21.61 | 21.72 | 835,197 | -0.06(-0.25%) |
Jul 17, 2008 | 21.81 | 21.86 | 21.21 | 21.78 | 758,882 | +0.01(+0.04%) |
Jul 16, 2008 | 19.95 | 22.12 | 19.90 | 21.77 | 1,339,544 | +1.94(+9.77%) |
Jul 15, 2008 | 19.89 | 20.33 | 19.72 | 19.83 | 448,322 | -0.31(-1.56%) |
Jul 14, 2008 | 20.12 | 20.73 | 19.84 | 20.14 | 644,997 | +0.14(+0.69%) |
Jul 11, 2008 | 19.28 | 20.28 | 19.21 | 20.01 | 671,617 | +0.52(+2.65%) |
Jul 10, 2008 | 18.91 | 19.74 | 18.80 | 19.49 | 496,927 | +0.50(+2.62%) |
Jul 09, 2008 | 19.55 | 19.97 | 18.94 | 18.99 | 550,907 | -0.51(-2.60%) |
Jul 08, 2008 | 18.90 | 19.51 | 18.82 | 19.50 | 763,470 | +0.67(+3.58%) |
Jul 07, 2008 | 19.37 | 19.81 | 18.83 | 18.83 | 828,207 | -0.48(-2.48%) |
Jul 04, 2008 | 19.77 | 19.83 | 18.95 | 19.31 | 393,850 | +0.00(+0.00%) |
Jul 03, 2008 | 19.77 | 19.83 | 18.95 | 19.31 | 393,850 | -0.50(-2.52%) |
Jul 02, 2008 | 20.86 | 20.97 | 19.66 | 19.80 | 665,026 | -0.99(-4.75%) |