Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.68 | 17.68 | 16.40 | 16.82 | 43,451 | +0.51(+3.13%) |
Sep 29, 2008 | 17.70 | 18.08 | 16.01 | 16.31 | 84,299 | -1.66(-9.24%) |
Sep 26, 2008 | 17.54 | 18.50 | 17.54 | 17.97 | 0 | -0.44(-2.39%) |
Sep 25, 2008 | 18.84 | 18.84 | 18.18 | 18.41 | 39,557 | +0.24(+1.32%) |
Sep 24, 2008 | 18.72 | 18.72 | 18.06 | 18.17 | 56,848 | -0.15(-0.82%) |
Sep 23, 2008 | 18.23 | 18.48 | 18.12 | 18.32 | 60,961 | -0.47(-2.50%) |
Sep 22, 2008 | 19.00 | 19.00 | 18.43 | 18.79 | 43,492 | -0.21(-1.11%) |
Sep 19, 2008 | 19.35 | 19.36 | 18.40 | 19.00 | 0 | +1.60(+9.20%) |
Sep 18, 2008 | 16.67 | 17.80 | 16.34 | 17.40 | 109,617 | +0.25(+1.46%) |
Sep 17, 2008 | 17.37 | 17.62 | 16.97 | 17.15 | 79,100 | -0.83(-4.62%) |
Sep 16, 2008 | 18.53 | 18.75 | 17.67 | 17.98 | 87,755 | -0.76(-4.06%) |
Sep 15, 2008 | 18.52 | 19.26 | 18.52 | 18.74 | 45,259 | -0.82(-4.19%) |
Sep 12, 2008 | 19.28 | 19.61 | 18.74 | 19.56 | 32,171 | +0.02(+0.10%) |
Sep 11, 2008 | 19.37 | 19.61 | 19.23 | 19.54 | 72,522 | -0.23(-1.16%) |
Sep 10, 2008 | 20.07 | 20.07 | 19.70 | 19.77 | 45,546 | +0.17(+0.87%) |
Sep 09, 2008 | 19.44 | 20.14 | 19.44 | 19.60 | 66,841 | -0.33(-1.66%) |
Sep 08, 2008 | 20.00 | 20.08 | 19.63 | 19.93 | 73,219 | +0.30(+1.53%) |
Sep 05, 2008 | 19.48 | 20.00 | 19.06 | 19.63 | 0 | -0.40(-2.00%) |
Sep 04, 2008 | 20.24 | 20.27 | 19.92 | 20.03 | 56,581 | -0.17(-0.84%) |
Sep 03, 2008 | 20.46 | 20.46 | 20.15 | 20.20 | 54,907 | -0.23(-1.13%) |
Sep 02, 2008 | 20.42 | 20.68 | 20.42 | 20.43 | 46,952 | -0.02(-0.10%) |
Aug 29, 2008 | 21.13 | 21.13 | 20.42 | 20.45 | 51,578 | -0.11(-0.54%) |
Aug 28, 2008 | 20.43 | 20.61 | 20.07 | 20.56 | 42,719 | +0.13(+0.64%) |
Aug 27, 2008 | 21.00 | 21.00 | 20.36 | 20.43 | 53,013 | +0.15(+0.74%) |
Aug 26, 2008 | 21.01 | 21.01 | 20.10 | 20.28 | 119,966 | -0.11(-0.54%) |
Aug 25, 2008 | 20.72 | 20.72 | 20.39 | 20.39 | 28,898 | -0.30(-1.45%) |
Aug 22, 2008 | 20.64 | 20.80 | 20.57 | 20.69 | 27,008 | +0.11(+0.53%) |
Aug 21, 2008 | 20.46 | 20.87 | 20.44 | 20.58 | 43,939 | +0.14(+0.68%) |
Aug 20, 2008 | 20.38 | 20.59 | 20.38 | 20.44 | 31,462 | -0.03(-0.15%) |
Aug 19, 2008 | 20.54 | 20.54 | 20.41 | 20.47 | 25,995 | -0.06(-0.29%) |
Aug 18, 2008 | 20.56 | 20.60 | 20.43 | 20.53 | 34,508 | +0.11(+0.54%) |
Aug 15, 2008 | 20.28 | 20.61 | 20.28 | 20.42 | 0 | +0.04(+0.20%) |
Aug 14, 2008 | 20.40 | 20.48 | 20.28 | 20.38 | 27,303 | -0.08(-0.39%) |
Aug 13, 2008 | 21.62 | 21.62 | 20.46 | 20.46 | 51,623 | -0.29(-1.40%) |
Aug 12, 2008 | 21.49 | 21.49 | 20.70 | 20.75 | 37,923 | -0.18(-0.86%) |
Aug 11, 2008 | 20.74 | 20.97 | 20.63 | 20.93 | 38,648 | +0.24(+1.16%) |
Aug 08, 2008 | 20.35 | 20.69 | 20.30 | 20.69 | 22,096 | +0.30(+1.47%) |
Aug 07, 2008 | 20.98 | 20.99 | 20.29 | 20.39 | 40,926 | -0.12(-0.59%) |
Aug 06, 2008 | 20.91 | 21.34 | 20.42 | 20.51 | 38,707 | -0.09(-0.44%) |
Aug 05, 2008 | 20.40 | 20.60 | 20.33 | 20.60 | 38,304 | +0.31(+1.53%) |
Aug 04, 2008 | 21.00 | 21.00 | 20.29 | 20.29 | 49,272 | -0.39(-1.89%) |
Aug 01, 2008 | 20.93 | 20.95 | 20.65 | 20.68 | 61,103 | -0.21(-1.01%) |
Jul 31, 2008 | 20.88 | 21.03 | 20.76 | 20.89 | 49,446 | -0.05(-0.24%) |
Jul 30, 2008 | 20.74 | 21.05 | 20.65 | 20.94 | 70,847 | +0.27(+1.31%) |
Jul 29, 2008 | 20.67 | 20.70 | 20.47 | 20.67 | 36,012 | +0.13(+0.63%) |
Jul 28, 2008 | 20.44 | 20.73 | 20.44 | 20.54 | 26,413 | -0.05(-0.24%) |
Jul 25, 2008 | 20.48 | 20.72 | 20.05 | 20.59 | 36,169 | -0.04(-0.19%) |
Jul 24, 2008 | 21.24 | 21.24 | 20.04 | 20.63 | 58,414 | -0.14(-0.67%) |
Jul 23, 2008 | 20.98 | 21.12 | 20.68 | 20.77 | 73,974 | -0.32(-1.52%) |
Jul 22, 2008 | 20.85 | 21.31 | 20.85 | 21.09 | 33,137 | +0.05(+0.24%) |
Jul 21, 2008 | 20.61 | 21.07 | 20.61 | 21.04 | 21,026 | +0.26(+1.25%) |
Jul 18, 2008 | 20.58 | 20.94 | 20.57 | 20.78 | 36,494 | +0.10(+0.48%) |
Jul 17, 2008 | 21.79 | 21.79 | 20.47 | 20.68 | 52,058 | -0.24(-1.15%) |
Jul 16, 2008 | 20.01 | 21.06 | 20.01 | 20.92 | 50,917 | +0.17(+0.82%) |
Jul 15, 2008 | 21.06 | 21.47 | 20.62 | 20.75 | 48,166 | -0.66(-3.08%) |
Jul 14, 2008 | 21.75 | 21.75 | 21.29 | 21.41 | 28,805 | -0.31(-1.43%) |
Jul 11, 2008 | 22.85 | 22.85 | 21.61 | 21.72 | 31,550 | -0.32(-1.45%) |
Jul 10, 2008 | 22.92 | 22.92 | 21.85 | 22.04 | 42,504 | -0.01(-0.05%) |
Jul 09, 2008 | 21.74 | 22.10 | 21.74 | 22.05 | 36,275 | +0.19(+0.87%) |
Jul 08, 2008 | 21.49 | 21.86 | 21.49 | 21.86 | 34,124 | +0.26(+1.20%) |
Jul 07, 2008 | 21.81 | 21.98 | 21.43 | 21.60 | 83,947 | -0.46(-2.09%) |
Jul 04, 2008 | 22.43 | 22.43 | 22.00 | 22.06 | 35,392 | +0.00(+0.00%) |
Jul 03, 2008 | 22.43 | 22.43 | 22.00 | 22.06 | 35,392 | -0.32(-1.41%) |
Jul 02, 2008 | 23.22 | 23.23 | 22.37 | 22.38 | 25,974 | +0.03(+0.12%) |