Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 22.66 | 23.64 | 22.66 | 23.48 | 40,827 | +0.33(+1.44%) |
Sep 29, 2008 | 25.85 | 25.85 | 23.14 | 23.14 | 150,684 | -1.10(-4.55%) |
Sep 26, 2008 | 23.04 | 24.25 | 23.01 | 24.25 | 0 | +0.29(+1.19%) |
Sep 25, 2008 | 23.39 | 24.23 | 23.39 | 23.96 | 52,905 | +0.05(+0.21%) |
Sep 24, 2008 | 23.48 | 23.91 | 23.35 | 23.91 | 20,080 | +0.48(+2.06%) |
Sep 23, 2008 | 22.81 | 23.82 | 22.71 | 23.43 | 77,355 | -0.15(-0.63%) |
Sep 22, 2008 | 26.22 | 26.49 | 22.71 | 23.58 | 63,131 | -0.63(-2.60%) |
Sep 19, 2008 | 25.90 | 25.95 | 23.93 | 24.21 | 0 | +0.35(+1.49%) |
Sep 18, 2008 | 24.39 | 24.39 | 22.73 | 23.85 | 91,897 | +0.67(+2.89%) |
Sep 17, 2008 | 23.61 | 24.15 | 23.18 | 23.18 | 44,998 | -1.05(-4.32%) |
Sep 16, 2008 | 22.69 | 24.23 | 22.61 | 24.23 | 151,882 | +0.77(+3.28%) |
Sep 15, 2008 | 24.13 | 24.23 | 23.46 | 23.46 | 16,579 | -0.93(-3.80%) |
Sep 12, 2008 | 24.62 | 25.86 | 24.22 | 24.39 | 18,157 | -0.14(-0.56%) |
Sep 11, 2008 | 24.63 | 26.59 | 23.90 | 24.52 | 85,302 | +0.03(+0.12%) |
Sep 10, 2008 | 24.11 | 24.49 | 24.08 | 24.49 | 28,045 | +0.91(+3.84%) |
Sep 09, 2008 | 23.55 | 24.73 | 23.55 | 23.59 | 12,445 | -0.54(-2.24%) |
Sep 08, 2008 | 23.65 | 24.41 | 23.65 | 24.13 | 19,598 | +0.00(+0.00%) |
Sep 05, 2008 | 24.38 | 24.38 | 23.52 | 24.13 | 0 | -0.16(-0.65%) |
Sep 04, 2008 | 24.64 | 24.66 | 23.99 | 24.29 | 36,466 | -0.58(-2.34%) |
Sep 03, 2008 | 24.63 | 24.95 | 24.53 | 24.87 | 23,678 | -0.01(-0.04%) |
Sep 02, 2008 | 26.04 | 26.04 | 24.70 | 24.88 | 40,953 | -0.19(-0.75%) |
Aug 29, 2008 | 26.10 | 26.10 | 24.94 | 25.07 | 52,463 | -0.16(-0.62%) |
Aug 28, 2008 | 24.63 | 25.22 | 24.63 | 25.22 | 175,719 | +0.37(+1.51%) |
Aug 27, 2008 | 25.08 | 25.08 | 24.62 | 24.85 | 22,396 | -0.44(-1.75%) |
Aug 26, 2008 | 25.15 | 25.61 | 24.81 | 25.29 | 39,845 | +0.03(+0.12%) |
Aug 25, 2008 | 26.29 | 26.29 | 25.02 | 25.26 | 26,833 | -0.46(-1.80%) |
Aug 22, 2008 | 25.35 | 25.74 | 24.83 | 25.72 | 15,797 | +0.30(+1.16%) |
Aug 21, 2008 | 26.35 | 26.35 | 24.93 | 25.43 | 31,460 | -0.27(-1.03%) |
Aug 20, 2008 | 25.84 | 26.13 | 25.55 | 25.70 | 19,843 | -0.15(-0.57%) |
Aug 19, 2008 | 26.15 | 26.21 | 25.71 | 25.84 | 27,490 | -0.20(-0.76%) |
Aug 18, 2008 | 26.49 | 27.27 | 26.00 | 26.04 | 44,237 | -0.62(-2.33%) |
Aug 15, 2008 | 27.23 | 27.23 | 26.56 | 26.66 | 0 | -0.07(-0.26%) |
Aug 14, 2008 | 26.84 | 26.84 | 26.20 | 26.73 | 85,540 | +0.46(+1.76%) |
Aug 13, 2008 | 27.13 | 27.13 | 26.10 | 26.27 | 337,600 | -0.03(-0.11%) |
Aug 12, 2008 | 26.16 | 26.36 | 25.95 | 26.30 | 118,888 | +0.10(+0.38%) |
Aug 11, 2008 | 26.10 | 26.28 | 25.75 | 26.20 | 34,495 | +0.34(+1.33%) |
Aug 08, 2008 | 26.00 | 26.00 | 25.08 | 25.85 | 117,742 | +0.73(+2.90%) |
Aug 07, 2008 | 26.26 | 26.34 | 25.11 | 25.12 | 29,890 | -0.88(-3.37%) |
Aug 06, 2008 | 25.87 | 26.14 | 25.56 | 26.00 | 61,829 | +0.37(+1.46%) |
Aug 05, 2008 | 24.62 | 25.67 | 24.34 | 25.63 | 22,629 | +0.38(+1.52%) |
Aug 04, 2008 | 26.43 | 26.43 | 25.10 | 25.24 | 28,525 | -0.32(-1.27%) |
Aug 01, 2008 | 25.81 | 25.81 | 25.35 | 25.57 | 31,322 | -0.46(-1.76%) |
Jul 31, 2008 | 25.38 | 26.41 | 25.38 | 26.03 | 48,130 | +1.00(+3.99%) |
Jul 30, 2008 | 25.72 | 25.72 | 24.68 | 25.03 | 15,887 | -0.10(-0.39%) |
Jul 29, 2008 | 25.12 | 25.25 | 24.82 | 25.12 | 32,649 | +0.30(+1.19%) |
Jul 28, 2008 | 24.92 | 25.56 | 24.79 | 24.83 | 22,448 | -0.31(-1.21%) |
Jul 25, 2008 | 25.17 | 25.18 | 24.92 | 25.13 | 34,237 | -0.15(-0.58%) |
Jul 24, 2008 | 25.46 | 25.46 | 24.87 | 25.28 | 28,613 | +0.20(+0.79%) |
Jul 23, 2008 | 25.28 | 25.34 | 25.02 | 25.08 | 99,829 | -0.18(-0.70%) |
Jul 22, 2008 | 24.83 | 25.26 | 24.46 | 25.26 | 57,441 | +0.86(+3.51%) |
Jul 21, 2008 | 25.10 | 25.10 | 24.40 | 24.41 | 14,758 | +0.44(+1.85%) |
Jul 18, 2008 | 24.63 | 24.63 | 23.75 | 23.96 | 29,100 | -0.15(-0.61%) |
Jul 17, 2008 | 24.92 | 24.92 | 23.79 | 24.11 | 68,437 | +0.29(+1.22%) |
Jul 16, 2008 | 23.66 | 23.89 | 23.58 | 23.82 | 26,635 | +0.27(+1.15%) |
Jul 15, 2008 | 23.42 | 23.71 | 23.12 | 23.55 | 45,604 | +0.72(+3.15%) |
Jul 14, 2008 | 23.64 | 23.64 | 22.81 | 22.83 | 16,984 | -0.14(-0.60%) |
Jul 11, 2008 | 22.84 | 23.04 | 22.84 | 22.97 | 50,057 | -0.07(-0.30%) |
Jul 10, 2008 | 23.13 | 23.22 | 22.89 | 23.04 | 102,625 | +0.10(+0.43%) |
Jul 09, 2008 | 23.31 | 23.52 | 22.94 | 22.94 | 39,481 | -0.30(-1.27%) |
Jul 08, 2008 | 22.55 | 23.23 | 22.55 | 23.23 | 31,868 | +0.90(+4.01%) |
Jul 07, 2008 | 23.35 | 23.35 | 22.05 | 22.34 | 44,540 | -0.10(-0.44%) |
Jul 04, 2008 | 22.36 | 22.48 | 22.35 | 22.44 | 12,925 | +0.00(+0.00%) |
Jul 03, 2008 | 22.36 | 22.48 | 22.35 | 22.44 | 12,925 | +0.03(+0.13%) |
Jul 02, 2008 | 22.49 | 22.65 | 22.41 | 22.41 | 26,755 | -0.08(-0.35%) |