Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 22.31 | 23.23 | 21.65 | 21.95 | 60,217 | -0.09(-0.40%) |
Sep 29, 2008 | 23.08 | 23.55 | 21.79 | 22.04 | 40,628 | -1.36(-5.82%) |
Sep 26, 2008 | 22.89 | 23.73 | 22.89 | 23.40 | 36,850 | +0.13(+0.57%) |
Sep 25, 2008 | 23.85 | 23.87 | 23.11 | 23.27 | 32,536 | +0.07(+0.30%) |
Sep 24, 2008 | 23.52 | 23.52 | 22.90 | 23.20 | 34,427 | +0.19(+0.84%) |
Sep 23, 2008 | 24.31 | 25.47 | 22.77 | 23.01 | 77,161 | -0.87(-3.64%) |
Sep 22, 2008 | 24.20 | 24.49 | 23.87 | 23.88 | 62,999 | -0.65(-2.65%) |
Sep 19, 2008 | 25.13 | 25.13 | 23.80 | 24.53 | 233,275 | +1.00(+4.26%) |
Sep 18, 2008 | 22.34 | 23.59 | 21.98 | 23.52 | 171,997 | +1.63(+7.46%) |
Sep 17, 2008 | 23.08 | 23.57 | 21.89 | 21.89 | 50,307 | -1.51(-6.46%) |
Sep 16, 2008 | 22.83 | 23.44 | 22.18 | 23.40 | 77,368 | +0.52(+2.27%) |
Sep 15, 2008 | 23.27 | 23.61 | 22.45 | 22.88 | 45,041 | -0.72(-3.05%) |
Sep 12, 2008 | 25.11 | 25.11 | 23.37 | 23.60 | 72,804 | -1.70(-6.70%) |
Sep 11, 2008 | 25.39 | 25.74 | 24.24 | 25.30 | 44,595 | -0.39(-1.50%) |
Sep 10, 2008 | 24.95 | 25.93 | 24.81 | 25.68 | 66,333 | +1.06(+4.32%) |
Sep 09, 2008 | 24.43 | 24.98 | 24.13 | 24.62 | 51,818 | +0.26(+1.08%) |
Sep 08, 2008 | 24.44 | 24.44 | 23.97 | 24.36 | 39,251 | +0.16(+0.65%) |
Sep 05, 2008 | 24.25 | 24.46 | 23.72 | 24.20 | 39,399 | -0.25(-1.04%) |
Sep 04, 2008 | 24.81 | 24.81 | 23.99 | 24.46 | 55,951 | -0.35(-1.42%) |
Sep 03, 2008 | 25.28 | 25.39 | 24.59 | 24.81 | 34,184 | -0.45(-1.77%) |
Sep 02, 2008 | 26.42 | 26.42 | 24.66 | 25.25 | 62,759 | -0.66(-2.54%) |
Aug 29, 2008 | 26.26 | 26.35 | 25.54 | 25.91 | 29,820 | -0.55(-2.09%) |
Aug 28, 2008 | 25.91 | 26.62 | 25.46 | 26.47 | 47,061 | +0.55(+2.14%) |
Aug 27, 2008 | 25.43 | 26.70 | 25.43 | 25.91 | 36,761 | +0.44(+1.72%) |
Aug 26, 2008 | 25.44 | 26.66 | 24.25 | 25.47 | 30,315 | +0.01(+0.03%) |
Aug 25, 2008 | 26.47 | 26.47 | 25.17 | 25.47 | 31,571 | -0.94(-3.56%) |
Aug 22, 2008 | 25.56 | 26.48 | 25.56 | 26.41 | 44,689 | +0.96(+3.76%) |
Aug 21, 2008 | 25.65 | 26.07 | 24.78 | 25.45 | 52,476 | -0.42(-1.63%) |
Aug 20, 2008 | 25.88 | 26.12 | 25.55 | 25.87 | 19,581 | +0.05(+0.20%) |
Aug 19, 2008 | 26.08 | 26.20 | 24.81 | 25.82 | 63,277 | -0.25(-0.98%) |
Aug 18, 2008 | 26.28 | 26.98 | 25.88 | 26.07 | 48,900 | -0.59(-2.21%) |
Aug 15, 2008 | 26.62 | 27.00 | 24.50 | 26.66 | 68,550 | +0.32(+1.20%) |
Aug 14, 2008 | 24.78 | 26.50 | 24.78 | 26.34 | 76,205 | +1.31(+5.23%) |
Aug 13, 2008 | 25.39 | 26.31 | 24.88 | 25.03 | 75,271 | -0.47(-1.86%) |
Aug 12, 2008 | 25.87 | 26.12 | 25.21 | 25.51 | 90,170 | -0.50(-1.93%) |
Aug 11, 2008 | 25.71 | 26.35 | 23.73 | 26.01 | 55,018 | +0.46(+1.79%) |
Aug 08, 2008 | 26.31 | 26.78 | 24.16 | 25.55 | 117,660 | +2.24(+9.61%) |
Aug 07, 2008 | 23.84 | 25.25 | 23.29 | 23.31 | 50,227 | -0.99(-4.08%) |
Aug 06, 2008 | 24.48 | 25.05 | 23.71 | 24.31 | 48,525 | -0.28(-1.14%) |
Aug 05, 2008 | 23.72 | 24.65 | 23.72 | 24.59 | 47,944 | +1.06(+4.52%) |
Aug 04, 2008 | 23.67 | 23.75 | 23.47 | 23.52 | 43,904 | -0.21(-0.89%) |
Aug 01, 2008 | 24.13 | 24.13 | 23.67 | 23.73 | 22,233 | -0.18(-0.77%) |
Jul 31, 2008 | 23.46 | 24.59 | 23.46 | 23.92 | 38,025 | +0.13(+0.55%) |
Jul 30, 2008 | 23.19 | 24.28 | 23.19 | 23.79 | 35,283 | +0.78(+3.40%) |
Jul 29, 2008 | 23.01 | 23.07 | 22.55 | 23.01 | 156,080 | +0.32(+1.43%) |
Jul 28, 2008 | 22.76 | 22.88 | 22.62 | 22.68 | 35,638 | -0.18(-0.81%) |
Jul 25, 2008 | 23.08 | 23.08 | 22.72 | 22.87 | 118,793 | +0.03(+0.12%) |
Jul 24, 2008 | 23.12 | 23.23 | 22.72 | 22.84 | 87,339 | -0.28(-1.22%) |
Jul 23, 2008 | 22.94 | 23.45 | 22.80 | 23.12 | 97,738 | +0.12(+0.53%) |
Jul 22, 2008 | 22.71 | 23.26 | 22.00 | 23.00 | 111,831 | +0.04(+0.19%) |
Jul 21, 2008 | 22.56 | 23.14 | 22.43 | 22.95 | 53,596 | +0.18(+0.77%) |
Jul 18, 2008 | 23.05 | 23.05 | 22.70 | 22.78 | 143,748 | -0.32(-1.41%) |
Jul 17, 2008 | 23.31 | 23.76 | 22.89 | 23.10 | 82,779 | +0.03(+0.11%) |
Jul 16, 2008 | 22.37 | 23.08 | 22.11 | 23.08 | 51,299 | +0.88(+3.96%) |
Jul 15, 2008 | 22.35 | 22.58 | 22.08 | 22.20 | 69,661 | -0.32(-1.44%) |
Jul 14, 2008 | 22.87 | 22.94 | 22.29 | 22.52 | 104,351 | -0.25(-1.08%) |
Jul 11, 2008 | 22.44 | 23.07 | 22.24 | 22.77 | 83,252 | +0.17(+0.74%) |
Jul 10, 2008 | 22.42 | 23.42 | 22.42 | 22.60 | 108,544 | -0.34(-1.49%) |
Jul 09, 2008 | 24.27 | 24.27 | 22.87 | 22.94 | 68,091 | -0.24(-1.02%) |
Jul 08, 2008 | 21.98 | 23.18 | 21.98 | 23.18 | 91,814 | +1.28(+5.86%) |
Jul 07, 2008 | 22.16 | 22.40 | 21.74 | 21.90 | 108,005 | +0.02(+0.08%) |
Jul 04, 2008 | 22.05 | 22.35 | 21.74 | 21.88 | 58,260 | +0.00(+0.00%) |
Jul 03, 2008 | 22.05 | 22.35 | 21.74 | 21.88 | 58,260 | -0.25(-1.15%) |
Jul 02, 2008 | 22.65 | 22.79 | 22.08 | 22.14 | 122,579 | -0.77(-3.37%) |