Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 23.21 | 23.21 | 21.85 | 22.02 | 865,580 | -1.10(-4.76%) |
Sep 29, 2008 | 23.59 | 24.45 | 13.35 | 23.11 | 573,886 | -0.73(-3.04%) |
Sep 26, 2008 | 23.49 | 23.96 | 22.97 | 23.84 | 373,940 | +0.17(+0.72%) |
Sep 25, 2008 | 23.70 | 24.04 | 23.57 | 23.67 | 187,242 | +0.07(+0.30%) |
Sep 24, 2008 | 23.93 | 24.07 | 23.57 | 23.60 | 282,014 | -0.22(-0.94%) |
Sep 23, 2008 | 23.60 | 24.05 | 23.60 | 23.82 | 243,632 | +0.19(+0.80%) |
Sep 22, 2008 | 23.50 | 24.03 | 23.50 | 23.64 | 356,578 | -0.16(-0.67%) |
Sep 19, 2008 | 24.64 | 24.87 | 23.43 | 23.80 | 978,810 | +0.32(+1.34%) |
Sep 18, 2008 | 22.36 | 24.53 | 22.29 | 23.48 | 1,250,338 | +1.39(+6.29%) |
Sep 17, 2008 | 21.75 | 22.39 | 21.45 | 22.09 | 620,632 | +0.14(+0.66%) |
Sep 16, 2008 | 22.02 | 22.07 | 21.58 | 21.95 | 553,694 | +0.39(+1.83%) |
Sep 15, 2008 | 21.58 | 22.07 | 21.54 | 21.55 | 284,716 | -0.55(-2.49%) |
Sep 12, 2008 | 22.18 | 22.21 | 21.81 | 22.10 | 496,986 | -0.21(-0.94%) |
Sep 11, 2008 | 22.36 | 22.36 | 21.93 | 22.31 | 366,924 | -0.05(-0.20%) |
Sep 10, 2008 | 22.23 | 22.50 | 22.16 | 22.36 | 352,280 | +0.18(+0.79%) |
Sep 09, 2008 | 22.75 | 22.98 | 22.16 | 22.18 | 447,772 | -0.77(-3.36%) |
Sep 08, 2008 | 22.97 | 23.00 | 22.82 | 22.95 | 429,334 | +0.37(+1.64%) |
Sep 05, 2008 | 23.42 | 23.42 | 22.50 | 22.58 | 702,946 | -0.97(-4.10%) |
Sep 04, 2008 | 24.09 | 24.18 | 23.54 | 23.55 | 294,610 | -0.61(-2.55%) |
Sep 03, 2008 | 24.25 | 24.50 | 24.12 | 24.16 | 311,324 | -0.09(-0.37%) |
Sep 02, 2008 | 24.22 | 24.50 | 24.09 | 24.25 | 369,768 | +0.00(+0.02%) |
Aug 29, 2008 | 24.17 | 24.40 | 24.17 | 24.25 | 318,068 | +0.07(+0.27%) |
Aug 28, 2008 | 23.68 | 24.23 | 23.60 | 24.18 | 330,622 | +0.54(+2.31%) |
Aug 27, 2008 | 23.93 | 23.95 | 23.52 | 23.64 | 403,072 | -0.25(-1.05%) |
Aug 26, 2008 | 23.88 | 24.02 | 23.54 | 23.89 | 623,670 | +0.67(+2.86%) |
Aug 25, 2008 | 23.94 | 23.94 | 23.14 | 23.22 | 307,486 | -0.74(-3.09%) |
Aug 22, 2008 | 23.77 | 24.09 | 23.77 | 23.96 | 239,172 | +0.34(+1.44%) |
Aug 21, 2008 | 23.75 | 23.86 | 23.40 | 23.62 | 249,268 | -0.11(-0.48%) |
Aug 20, 2008 | 23.81 | 23.84 | 23.62 | 23.73 | 347,046 | -0.08(-0.34%) |
Aug 19, 2008 | 24.21 | 24.24 | 23.67 | 23.82 | 858,004 | -0.52(-2.16%) |
Aug 18, 2008 | 24.73 | 24.74 | 24.00 | 24.34 | 346,302 | +0.14(+0.58%) |
Aug 15, 2008 | 24.55 | 24.95 | 24.05 | 24.20 | 360,054 | -0.21(-0.86%) |
Aug 14, 2008 | 24.16 | 24.50 | 23.89 | 24.41 | 402,598 | +0.16(+0.66%) |
Aug 13, 2008 | 23.85 | 24.29 | 23.73 | 24.25 | 440,358 | +0.27(+1.13%) |
Aug 12, 2008 | 22.50 | 23.98 | 21.53 | 23.98 | 1,287,024 | +0.04(+0.17%) |
Aug 11, 2008 | 23.92 | 24.22 | 23.73 | 23.94 | 261,840 | -0.08(-0.33%) |
Aug 08, 2008 | 23.61 | 24.05 | 23.61 | 24.02 | 514,938 | +0.38(+1.61%) |
Aug 07, 2008 | 23.81 | 23.93 | 23.50 | 23.64 | 201,076 | -0.31(-1.29%) |
Aug 06, 2008 | 23.56 | 23.99 | 23.53 | 23.95 | 297,578 | +0.31(+1.33%) |
Aug 05, 2008 | 22.96 | 23.80 | 22.94 | 23.64 | 900,034 | +0.85(+3.71%) |
Aug 04, 2008 | 22.75 | 22.91 | 22.64 | 22.79 | 154,166 | +0.13(+0.57%) |
Aug 01, 2008 | 22.90 | 23.00 | 22.55 | 22.66 | 206,650 | -0.17(-0.74%) |
Jul 31, 2008 | 22.43 | 22.90 | 22.43 | 22.83 | 245,206 | +0.21(+0.95%) |
Jul 30, 2008 | 22.89 | 23.01 | 22.36 | 22.61 | 292,758 | -0.10(-0.42%) |
Jul 29, 2008 | 22.71 | 22.95 | 22.54 | 22.71 | 318,922 | +0.16(+0.69%) |
Jul 28, 2008 | 23.12 | 23.12 | 22.48 | 22.55 | 586,966 | -0.57(-2.46%) |
Jul 25, 2008 | 23.29 | 23.30 | 23.00 | 23.12 | 270,884 | +0.00(+0.00%) |
Jul 24, 2008 | 23.23 | 23.37 | 23.07 | 23.12 | 380,692 | -0.04(-0.17%) |
Jul 23, 2008 | 23.89 | 23.89 | 22.98 | 23.16 | 583,172 | -0.96(-3.98%) |
Jul 22, 2008 | 23.65 | 24.14 | 23.52 | 24.12 | 294,950 | +0.35(+1.47%) |
Jul 21, 2008 | 24.03 | 24.16 | 23.61 | 23.77 | 177,906 | -0.08(-0.31%) |
Jul 18, 2008 | 23.81 | 23.94 | 23.64 | 23.85 | 296,616 | +0.11(+0.44%) |
Jul 17, 2008 | 24.07 | 24.11 | 23.65 | 23.75 | 627,870 | -0.30(-1.27%) |
Jul 16, 2008 | 24.19 | 24.32 | 24.00 | 24.05 | 523,170 | -0.03(-0.12%) |
Jul 15, 2008 | 23.38 | 24.09 | 23.23 | 24.08 | 847,398 | +0.81(+3.48%) |
Jul 14, 2008 | 23.16 | 23.39 | 23.05 | 23.27 | 389,312 | +0.34(+1.50%) |
Jul 11, 2008 | 22.52 | 23.04 | 22.39 | 22.93 | 359,746 | +0.22(+0.97%) |
Jul 10, 2008 | 22.03 | 22.73 | 22.03 | 22.70 | 454,696 | +0.69(+3.13%) |
Jul 09, 2008 | 22.15 | 22.28 | 21.93 | 22.02 | 225,198 | -0.09(-0.38%) |
Jul 08, 2008 | 21.64 | 22.20 | 21.60 | 22.10 | 262,518 | +0.55(+2.55%) |
Jul 07, 2008 | 21.59 | 21.70 | 21.38 | 21.55 | 246,508 | -0.05(-0.23%) |
Jul 04, 2008 | 21.90 | 21.95 | 21.46 | 21.60 | 268,754 | +0.00(+0.00%) |
Jul 03, 2008 | 21.90 | 21.95 | 21.46 | 21.60 | 268,754 | -0.29(-1.32%) |
Jul 02, 2008 | 22.27 | 22.46 | 21.84 | 21.89 | 333,582 | -0.43(-1.90%) |