Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 20.91 | 21.12 | 20.53 | 21.00 | 455,888 | +0.35(+1.68%) |
Sep 29, 2008 | 21.48 | 21.60 | 20.59 | 20.65 | 700,354 | -1.33(-6.05%) |
Sep 26, 2008 | 21.78 | 21.99 | 21.47 | 21.98 | 498,358 | -0.48(-2.16%) |
Sep 25, 2008 | 22.16 | 22.59 | 22.06 | 22.46 | 346,386 | +0.48(+2.17%) |
Sep 24, 2008 | 22.47 | 22.78 | 21.57 | 21.99 | 384,933 | -0.36(-1.61%) |
Sep 23, 2008 | 22.35 | 22.70 | 22.15 | 22.35 | 330,789 | +0.04(+0.18%) |
Sep 22, 2008 | 23.69 | 23.89 | 22.27 | 22.31 | 456,592 | -1.21(-5.15%) |
Sep 19, 2008 | 23.05 | 24.14 | 21.88 | 23.52 | 1,062,831 | +1.41(+6.36%) |
Sep 18, 2008 | 22.16 | 22.24 | 21.07 | 22.11 | 636,113 | +0.42(+1.93%) |
Sep 17, 2008 | 22.66 | 22.86 | 21.67 | 21.69 | 550,501 | -1.25(-5.45%) |
Sep 16, 2008 | 22.37 | 23.05 | 22.29 | 22.94 | 476,773 | +0.50(+2.22%) |
Sep 15, 2008 | 22.69 | 23.09 | 22.37 | 22.44 | 364,319 | -0.51(-2.22%) |
Sep 12, 2008 | 23.11 | 23.42 | 22.80 | 22.96 | 505,574 | -0.31(-1.32%) |
Sep 11, 2008 | 23.24 | 23.52 | 22.94 | 23.26 | 462,349 | -0.23(-0.98%) |
Sep 10, 2008 | 23.85 | 24.56 | 23.41 | 23.49 | 534,522 | -0.02(-0.08%) |
Sep 09, 2008 | 23.98 | 24.43 | 23.50 | 23.51 | 452,101 | -0.45(-1.86%) |
Sep 08, 2008 | 24.40 | 24.69 | 23.74 | 23.96 | 385,682 | -0.07(-0.30%) |
Sep 05, 2008 | 23.99 | 24.23 | 23.54 | 24.03 | 353,952 | +0.06(+0.25%) |
Sep 04, 2008 | 24.62 | 24.77 | 23.96 | 23.97 | 492,244 | -0.88(-3.53%) |
Sep 03, 2008 | 25.06 | 25.40 | 24.76 | 24.85 | 339,343 | -0.29(-1.17%) |
Sep 02, 2008 | 25.74 | 26.09 | 25.06 | 25.14 | 404,181 | -0.14(-0.54%) |
Aug 29, 2008 | 26.03 | 26.14 | 25.17 | 25.28 | 233,577 | -0.86(-3.28%) |
Aug 28, 2008 | 25.74 | 26.30 | 25.66 | 26.14 | 198,683 | +0.54(+2.12%) |
Aug 27, 2008 | 25.46 | 25.95 | 25.22 | 25.59 | 283,102 | +0.09(+0.36%) |
Aug 26, 2008 | 25.73 | 25.88 | 25.27 | 25.50 | 416,995 | -0.31(-1.19%) |
Aug 25, 2008 | 25.97 | 25.99 | 25.55 | 25.81 | 320,573 | -0.36(-1.38%) |
Aug 22, 2008 | 25.89 | 26.39 | 25.80 | 26.17 | 212,503 | +0.41(+1.60%) |
Aug 21, 2008 | 25.74 | 26.04 | 25.40 | 25.76 | 391,134 | -0.22(-0.83%) |
Aug 20, 2008 | 26.17 | 26.39 | 25.58 | 25.97 | 331,897 | +0.16(+0.61%) |
Aug 19, 2008 | 26.33 | 26.33 | 25.65 | 25.82 | 461,854 | -0.51(-1.94%) |
Aug 18, 2008 | 26.93 | 26.97 | 26.10 | 26.33 | 330,128 | -0.56(-2.09%) |
Aug 15, 2008 | 27.30 | 27.75 | 26.77 | 26.89 | 491,104 | -0.27(-0.99%) |
Aug 14, 2008 | 27.16 | 27.45 | 27.06 | 27.16 | 411,110 | -0.09(-0.31%) |
Aug 13, 2008 | 27.51 | 27.79 | 26.90 | 27.24 | 546,564 | -0.37(-1.33%) |
Aug 12, 2008 | 28.00 | 28.18 | 27.29 | 27.61 | 411,521 | -0.41(-1.45%) |
Aug 11, 2008 | 26.94 | 28.26 | 26.82 | 28.01 | 472,723 | +1.01(+3.76%) |
Aug 08, 2008 | 26.51 | 27.10 | 26.30 | 27.00 | 467,569 | +0.30(+1.13%) |
Aug 07, 2008 | 26.42 | 26.84 | 26.25 | 26.70 | 518,231 | +0.10(+0.39%) |
Aug 06, 2008 | 26.27 | 26.75 | 26.18 | 26.59 | 468,327 | +0.22(+0.84%) |
Aug 05, 2008 | 25.88 | 26.40 | 25.88 | 26.37 | 587,095 | +0.31(+1.18%) |
Aug 04, 2008 | 25.48 | 26.29 | 25.09 | 26.06 | 491,538 | +0.53(+2.08%) |
Aug 01, 2008 | 25.66 | 25.85 | 25.08 | 25.53 | 364,887 | -0.02(-0.08%) |
Jul 31, 2008 | 25.53 | 25.95 | 25.27 | 25.55 | 509,094 | -0.02(-0.08%) |
Jul 30, 2008 | 25.32 | 25.70 | 25.15 | 25.57 | 517,495 | +0.27(+1.09%) |
Jul 29, 2008 | 25.30 | 25.53 | 24.77 | 25.30 | 478,444 | +0.75(+3.07%) |
Jul 28, 2008 | 24.59 | 24.84 | 24.14 | 24.55 | 522,095 | -0.16(-0.66%) |
Jul 25, 2008 | 24.61 | 24.84 | 24.02 | 24.71 | 810,847 | +1.79(+7.80%) |
Jul 24, 2008 | 21.27 | 23.28 | 21.27 | 22.92 | 671,788 | +1.16(+5.32%) |
Jul 23, 2008 | 21.59 | 21.91 | 21.29 | 21.76 | 290,949 | +0.10(+0.48%) |
Jul 22, 2008 | 21.04 | 21.96 | 20.93 | 21.66 | 481,437 | +0.37(+1.75%) |
Jul 21, 2008 | 21.58 | 21.58 | 21.17 | 21.29 | 285,083 | -0.22(-1.00%) |
Jul 18, 2008 | 21.84 | 21.97 | 21.20 | 21.50 | 495,488 | -0.52(-2.35%) |
Jul 17, 2008 | 21.84 | 22.05 | 21.46 | 22.02 | 426,373 | +0.31(+1.42%) |
Jul 16, 2008 | 21.49 | 21.84 | 21.08 | 21.71 | 350,028 | +0.34(+1.59%) |
Jul 15, 2008 | 20.84 | 21.72 | 20.83 | 21.37 | 382,644 | +0.28(+1.33%) |
Jul 14, 2008 | 21.76 | 22.01 | 20.97 | 21.09 | 364,088 | -0.41(-1.89%) |
Jul 11, 2008 | 21.44 | 21.67 | 20.99 | 21.50 | 420,036 | -0.18(-0.82%) |
Jul 10, 2008 | 21.38 | 21.87 | 21.31 | 21.67 | 265,485 | +0.22(+1.04%) |
Jul 09, 2008 | 21.94 | 21.99 | 21.45 | 21.45 | 451,186 | -0.53(-2.41%) |
Jul 08, 2008 | 21.55 | 22.05 | 21.42 | 21.98 | 248,109 | +0.42(+1.94%) |
Jul 07, 2008 | 21.65 | 21.98 | 21.38 | 21.56 | 218,408 | +0.01(+0.03%) |
Jul 04, 2008 | 21.75 | 21.99 | 21.40 | 21.55 | 157,873 | +0.00(+0.00%) |
Jul 03, 2008 | 21.75 | 21.99 | 21.40 | 21.55 | 157,873 | -0.16(-0.72%) |
Jul 02, 2008 | 22.05 | 22.24 | 21.42 | 21.71 | 343,042 | -0.40(-1.81%) |