Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 20.94 | 21.59 | 19.87 | 21.44 | 392,188 | +1.08(+5.31%) |
Sep 29, 2008 | 21.19 | 21.19 | 20.16 | 20.36 | 204,266 | -0.94(-4.41%) |
Sep 26, 2008 | 21.07 | 21.98 | 21.02 | 21.30 | 193,112 | +0.11(+0.54%) |
Sep 25, 2008 | 21.38 | 21.40 | 21.17 | 21.19 | 254,343 | -0.09(-0.43%) |
Sep 24, 2008 | 21.65 | 22.17 | 21.24 | 21.28 | 193,449 | -0.26(-1.19%) |
Sep 23, 2008 | 21.53 | 22.35 | 21.27 | 21.54 | 349,115 | +0.04(+0.17%) |
Sep 22, 2008 | 22.13 | 22.16 | 21.42 | 21.50 | 243,907 | -0.85(-3.82%) |
Sep 19, 2008 | 22.02 | 24.17 | 21.29 | 22.35 | 900,133 | +1.37(+6.51%) |
Sep 18, 2008 | 21.90 | 22.12 | 19.47 | 20.99 | 772,991 | -0.42(-1.96%) |
Sep 17, 2008 | 21.64 | 22.03 | 21.02 | 21.41 | 459,798 | -0.04(-0.17%) |
Sep 16, 2008 | 21.56 | 22.18 | 21.08 | 21.44 | 549,731 | +0.12(+0.57%) |
Sep 15, 2008 | 22.42 | 22.61 | 21.23 | 21.32 | 405,014 | -1.83(-7.92%) |
Sep 12, 2008 | 23.06 | 23.27 | 22.57 | 23.16 | 473,543 | -0.13(-0.55%) |
Sep 11, 2008 | 23.19 | 23.60 | 22.92 | 23.28 | 489,082 | -0.11(-0.49%) |
Sep 10, 2008 | 23.01 | 23.58 | 22.70 | 23.40 | 490,436 | +0.65(+2.84%) |
Sep 09, 2008 | 22.89 | 23.56 | 22.75 | 22.75 | 674,666 | -0.07(-0.31%) |
Sep 08, 2008 | 23.08 | 23.58 | 22.58 | 22.82 | 444,291 | +0.07(+0.31%) |
Sep 05, 2008 | 22.13 | 22.91 | 21.75 | 22.75 | 395,223 | +0.60(+2.70%) |
Sep 04, 2008 | 22.69 | 22.70 | 21.99 | 22.15 | 318,536 | -0.45(-1.98%) |
Sep 03, 2008 | 21.67 | 22.75 | 21.67 | 22.60 | 497,885 | +0.92(+4.27%) |
Sep 02, 2008 | 21.63 | 22.29 | 21.58 | 21.68 | 421,031 | +0.09(+0.40%) |
Aug 29, 2008 | 21.74 | 21.92 | 21.34 | 21.59 | 305,309 | -0.26(-1.17%) |
Aug 28, 2008 | 21.68 | 21.95 | 21.40 | 21.85 | 277,888 | +0.09(+0.43%) |
Aug 27, 2008 | 21.47 | 22.00 | 21.33 | 21.76 | 274,374 | +0.24(+1.12%) |
Aug 26, 2008 | 21.53 | 21.62 | 21.03 | 21.51 | 379,874 | +0.05(+0.23%) |
Aug 25, 2008 | 21.39 | 21.67 | 21.05 | 21.46 | 230,221 | +0.03(+0.13%) |
Aug 22, 2008 | 21.56 | 21.91 | 21.41 | 21.44 | 349,551 | +0.02(+0.10%) |
Aug 21, 2008 | 21.45 | 22.00 | 21.39 | 21.41 | 295,499 | -0.22(-1.02%) |
Aug 20, 2008 | 21.09 | 22.17 | 21.09 | 21.63 | 457,274 | +0.63(+3.01%) |
Aug 19, 2008 | 21.27 | 21.98 | 20.82 | 21.00 | 275,610 | -0.27(-1.27%) |
Aug 18, 2008 | 22.08 | 22.08 | 21.07 | 21.27 | 223,142 | -0.80(-3.64%) |
Aug 15, 2008 | 22.38 | 22.76 | 21.62 | 22.08 | 356,549 | -0.10(-0.45%) |
Aug 14, 2008 | 22.00 | 22.73 | 21.78 | 22.18 | 365,847 | -0.01(-0.06%) |
Aug 13, 2008 | 22.16 | 22.75 | 21.36 | 22.19 | 390,753 | +0.20(+0.91%) |
Aug 12, 2008 | 22.30 | 22.52 | 21.73 | 21.99 | 399,377 | -0.31(-1.40%) |
Aug 11, 2008 | 22.27 | 22.59 | 21.99 | 22.30 | 336,653 | +0.07(+0.32%) |
Aug 08, 2008 | 21.63 | 22.60 | 21.22 | 22.23 | 393,942 | +0.68(+3.13%) |
Aug 07, 2008 | 22.77 | 22.79 | 21.49 | 21.56 | 547,886 | -1.21(-5.31%) |
Aug 06, 2008 | 23.49 | 24.89 | 22.26 | 22.77 | 1,012,760 | +0.89(+4.06%) |
Aug 05, 2008 | 21.12 | 21.89 | 20.95 | 21.88 | 747,690 | +0.99(+4.73%) |
Aug 04, 2008 | 21.17 | 21.61 | 20.82 | 20.89 | 401,184 | -0.23(-1.11%) |
Aug 01, 2008 | 20.22 | 21.22 | 19.94 | 21.12 | 429,703 | +0.95(+4.72%) |
Jul 31, 2008 | 20.13 | 20.81 | 20.13 | 20.17 | 367,377 | -0.26(-1.29%) |
Jul 30, 2008 | 20.14 | 20.56 | 19.89 | 20.43 | 429,439 | +0.37(+1.84%) |
Jul 29, 2008 | 20.06 | 20.21 | 19.49 | 20.06 | 419,277 | +0.92(+4.83%) |
Jul 28, 2008 | 19.57 | 19.64 | 18.74 | 19.14 | 351,641 | -0.53(-2.68%) |
Jul 25, 2008 | 19.67 | 19.93 | 18.95 | 19.66 | 413,610 | +0.19(+0.99%) |
Jul 24, 2008 | 19.89 | 19.89 | 19.32 | 19.47 | 433,549 | -0.30(-1.51%) |
Jul 23, 2008 | 19.39 | 19.91 | 19.01 | 19.77 | 530,731 | +0.39(+2.02%) |
Jul 22, 2008 | 18.21 | 19.47 | 18.04 | 19.38 | 421,894 | +0.89(+4.81%) |
Jul 21, 2008 | 18.49 | 18.63 | 18.27 | 18.49 | 249,336 | +0.01(+0.08%) |
Jul 18, 2008 | 18.81 | 18.85 | 18.29 | 18.48 | 276,640 | -0.29(-1.55%) |
Jul 17, 2008 | 18.75 | 18.86 | 18.06 | 18.77 | 368,638 | +0.14(+0.73%) |
Jul 16, 2008 | 18.06 | 18.89 | 17.78 | 18.63 | 284,876 | +0.64(+3.56%) |
Jul 15, 2008 | 18.17 | 18.83 | 17.49 | 17.99 | 602,037 | -0.31(-1.71%) |
Jul 14, 2008 | 18.59 | 18.65 | 17.91 | 18.31 | 283,300 | -0.18(-1.00%) |
Jul 11, 2008 | 17.76 | 18.63 | 17.42 | 18.49 | 461,485 | +0.54(+3.01%) |
Jul 10, 2008 | 18.05 | 18.36 | 17.74 | 17.95 | 411,470 | -0.14(-0.79%) |
Jul 09, 2008 | 18.45 | 18.58 | 18.00 | 18.09 | 215,687 | -0.38(-2.08%) |
Jul 08, 2008 | 17.74 | 18.51 | 17.57 | 18.48 | 378,905 | +0.73(+4.09%) |
Jul 07, 2008 | 18.36 | 18.45 | 17.44 | 17.75 | 416,049 | -0.53(-2.92%) |
Jul 04, 2008 | 18.24 | 18.62 | 18.19 | 18.29 | 278,457 | +0.00(+0.00%) |
Jul 03, 2008 | 18.24 | 18.62 | 18.19 | 18.29 | 278,457 | +0.06(+0.31%) |
Jul 02, 2008 | 18.97 | 19.64 | 18.18 | 18.23 | 387,364 | -0.79(-4.15%) |