Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 27.25 | 28.00 | 26.65 | 27.49 | 46,543 | -0.32(-1.15%) |
Sep 29, 2008 | 28.20 | 29.00 | 27.71 | 27.81 | 75,582 | -0.80(-2.80%) |
Sep 26, 2008 | 27.00 | 28.80 | 27.00 | 28.61 | 0 | +1.61(+5.96%) |
Sep 25, 2008 | 27.14 | 27.73 | 26.92 | 27.00 | 36,059 | -0.13(-0.48%) |
Sep 24, 2008 | 29.50 | 29.69 | 27.01 | 27.13 | 20,277 | -0.01(-0.04%) |
Sep 23, 2008 | 27.52 | 28.43 | 27.14 | 27.14 | 13,300 | -0.31(-1.13%) |
Sep 22, 2008 | 28.57 | 28.57 | 27.33 | 27.45 | 10,404 | -1.35(-4.69%) |
Sep 19, 2008 | 28.82 | 28.93 | 22.40 | 28.80 | 0 | +3.59(+14.24%) |
Sep 18, 2008 | 22.59 | 25.21 | 22.59 | 25.21 | 36,623 | +3.02(+13.61%) |
Sep 17, 2008 | 23.41 | 23.41 | 22.19 | 22.19 | 14,600 | -1.61(-6.76%) |
Sep 16, 2008 | 24.50 | 24.50 | 23.01 | 23.80 | 23,670 | -0.88(-3.57%) |
Sep 15, 2008 | 25.07 | 25.51 | 24.68 | 24.68 | 15,008 | -0.41(-1.63%) |
Sep 12, 2008 | 25.30 | 25.47 | 25.09 | 25.09 | 11,549 | -0.41(-1.61%) |
Sep 11, 2008 | 26.27 | 26.50 | 25.32 | 25.50 | 12,864 | -0.71(-2.71%) |
Sep 10, 2008 | 25.95 | 26.39 | 25.69 | 26.21 | 13,133 | +0.38(+1.47%) |
Sep 09, 2008 | 25.99 | 26.39 | 25.83 | 25.83 | 8,278 | -0.07(-0.27%) |
Sep 08, 2008 | 26.50 | 26.50 | 25.90 | 25.90 | 9,197 | +0.02(+0.08%) |
Sep 05, 2008 | 25.35 | 25.97 | 25.08 | 25.88 | 0 | +0.54(+2.13%) |
Sep 04, 2008 | 26.36 | 26.68 | 25.15 | 25.34 | 22,982 | -1.13(-4.27%) |
Sep 03, 2008 | 26.25 | 26.68 | 26.21 | 26.47 | 15,688 | +0.02(+0.08%) |
Sep 02, 2008 | 27.19 | 27.19 | 25.93 | 26.45 | 19,465 | -0.38(-1.42%) |
Aug 29, 2008 | 26.98 | 27.27 | 26.83 | 26.83 | 0 | -0.27(-1.00%) |
Aug 28, 2008 | 26.75 | 27.61 | 26.46 | 27.10 | 14,301 | +0.35(+1.31%) |
Aug 27, 2008 | 26.48 | 26.75 | 26.39 | 26.75 | 10,000 | -0.02(-0.07%) |
Aug 26, 2008 | 26.30 | 26.80 | 26.30 | 26.77 | 11,648 | +0.45(+1.71%) |
Aug 25, 2008 | 26.55 | 26.55 | 26.27 | 26.32 | 9,505 | -0.32(-1.20%) |
Aug 22, 2008 | 26.01 | 26.79 | 25.71 | 26.64 | 0 | +0.63(+2.42%) |
Aug 21, 2008 | 25.00 | 27.09 | 25.00 | 26.01 | 40,800 | +0.96(+3.83%) |
Aug 20, 2008 | 26.23 | 26.36 | 25.05 | 25.05 | 19,250 | -0.84(-3.24%) |
Aug 19, 2008 | 25.30 | 25.89 | 25.10 | 25.89 | 12,600 | +0.24(+0.94%) |
Aug 18, 2008 | 25.84 | 25.84 | 25.36 | 25.65 | 10,713 | -0.14(-0.54%) |
Aug 15, 2008 | 27.15 | 27.15 | 25.50 | 25.79 | 0 | -0.71(-2.68%) |
Aug 14, 2008 | 26.50 | 26.72 | 26.11 | 26.50 | 19,326 | -0.05(-0.19%) |
Aug 13, 2008 | 26.84 | 27.31 | 26.32 | 26.55 | 17,804 | -0.45(-1.67%) |
Aug 12, 2008 | 27.43 | 27.50 | 26.76 | 27.00 | 16,922 | -0.68(-2.46%) |
Aug 11, 2008 | 26.80 | 27.71 | 26.12 | 27.68 | 20,200 | +0.61(+2.25%) |
Aug 08, 2008 | 26.44 | 27.29 | 26.38 | 27.07 | 16,252 | +0.97(+3.72%) |
Aug 07, 2008 | 27.13 | 27.13 | 26.00 | 26.10 | 83,700 | -0.87(-3.23%) |
Aug 06, 2008 | 27.60 | 27.75 | 26.33 | 26.97 | 13,200 | -0.42(-1.53%) |
Aug 05, 2008 | 27.00 | 28.00 | 26.61 | 27.39 | 21,200 | +0.85(+3.20%) |
Aug 04, 2008 | 26.75 | 26.76 | 25.75 | 26.54 | 14,860 | -0.64(-2.35%) |
Aug 01, 2008 | 28.00 | 28.00 | 26.85 | 27.18 | 22,063 | -1.32(-4.63%) |
Jul 31, 2008 | 27.55 | 28.50 | 27.50 | 28.50 | 14,581 | +0.50(+1.79%) |
Jul 30, 2008 | 29.51 | 29.72 | 27.50 | 28.00 | 20,005 | -1.23(-4.21%) |
Jul 29, 2008 | 28.90 | 29.79 | 28.25 | 29.23 | 22,703 | +0.61(+2.13%) |
Jul 28, 2008 | 32.15 | 32.22 | 28.35 | 28.62 | 14,247 | -4.60(-13.85%) |
Jul 25, 2008 | 33.15 | 34.00 | 32.38 | 33.22 | 13,899 | +0.43(+1.31%) |
Jul 24, 2008 | 32.71 | 33.26 | 32.06 | 32.79 | 10,090 | +0.38(+1.17%) |
Jul 23, 2008 | 33.99 | 34.00 | 31.25 | 32.41 | 22,280 | -1.84(-5.37%) |
Jul 22, 2008 | 31.65 | 34.25 | 31.60 | 34.25 | 15,986 | +2.76(+8.76%) |
Jul 21, 2008 | 31.20 | 31.69 | 31.11 | 31.49 | 1,900 | +0.54(+1.74%) |
Jul 18, 2008 | 32.74 | 32.74 | 30.74 | 30.95 | 14,790 | -1.79(-5.47%) |
Jul 17, 2008 | 33.10 | 33.90 | 32.43 | 32.74 | 13,999 | -0.31(-0.94%) |
Jul 16, 2008 | 31.93 | 33.05 | 28.90 | 33.05 | 20,902 | +0.84(+2.61%) |
Jul 15, 2008 | 29.70 | 32.25 | 29.10 | 32.21 | 19,593 | +2.80(+9.52%) |
Jul 14, 2008 | 29.65 | 29.69 | 29.05 | 29.41 | 9,600 | +0.17(+0.58%) |
Jul 11, 2008 | 28.63 | 29.24 | 28.35 | 29.24 | 18,300 | +0.50(+1.74%) |
Jul 10, 2008 | 28.50 | 28.80 | 28.14 | 28.74 | 11,100 | -0.01(-0.03%) |
Jul 09, 2008 | 29.44 | 29.49 | 28.66 | 28.75 | 16,280 | -0.52(-1.78%) |
Jul 08, 2008 | 27.60 | 29.27 | 27.60 | 29.27 | 11,605 | +1.47(+5.29%) |
Jul 07, 2008 | 27.40 | 28.29 | 27.01 | 27.80 | 22,136 | -0.03(-0.11%) |
Jul 04, 2008 | 27.36 | 28.11 | 27.36 | 27.83 | 5,600 | +0.00(+0.00%) |
Jul 03, 2008 | 27.36 | 28.11 | 27.36 | 27.83 | 5,600 | +0.23(+0.83%) |
Jul 02, 2008 | 28.12 | 28.12 | 27.51 | 27.60 | 13,850 | -0.60(-2.13%) |