Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 25.63 | 26.48 | 25.25 | 26.47 | 644,061 | +0.90(+3.53%) |
Sep 29, 2008 | 25.90 | 26.49 | 25.24 | 25.57 | 419,944 | -0.71(-2.70%) |
Sep 26, 2008 | 24.90 | 26.32 | 24.83 | 26.28 | 453,745 | +0.84(+3.31%) |
Sep 25, 2008 | 25.50 | 26.11 | 25.39 | 25.44 | 479,527 | +0.14(+0.55%) |
Sep 24, 2008 | 25.47 | 25.85 | 24.71 | 25.30 | 413,857 | -0.09(-0.35%) |
Sep 23, 2008 | 25.03 | 25.85 | 25.03 | 25.39 | 314,451 | +0.33(+1.33%) |
Sep 22, 2008 | 25.31 | 25.68 | 24.93 | 25.05 | 505,577 | -0.56(-2.19%) |
Sep 19, 2008 | 25.42 | 26.14 | 24.79 | 25.61 | 1,622,032 | +1.18(+4.81%) |
Sep 18, 2008 | 25.43 | 25.82 | 23.82 | 24.44 | 1,353,385 | -0.39(-1.56%) |
Sep 17, 2008 | 25.57 | 26.29 | 24.82 | 24.82 | 561,225 | -1.11(-4.26%) |
Sep 16, 2008 | 25.24 | 26.00 | 24.87 | 25.93 | 639,567 | +0.67(+2.64%) |
Sep 15, 2008 | 25.48 | 25.91 | 25.01 | 25.26 | 592,390 | -0.57(-2.21%) |
Sep 12, 2008 | 26.13 | 26.38 | 25.74 | 25.83 | 468,812 | -0.52(-1.96%) |
Sep 11, 2008 | 25.95 | 26.49 | 25.95 | 26.35 | 680,330 | -0.02(-0.07%) |
Sep 10, 2008 | 26.16 | 26.55 | 25.93 | 26.37 | 585,640 | +0.48(+1.86%) |
Sep 09, 2008 | 26.11 | 26.75 | 25.53 | 25.89 | 617,174 | -0.17(-0.64%) |
Sep 08, 2008 | 25.73 | 26.25 | 24.69 | 26.05 | 418,763 | +0.58(+2.27%) |
Sep 05, 2008 | 24.68 | 26.00 | 24.12 | 25.47 | 718,144 | +0.88(+3.57%) |
Sep 04, 2008 | 25.01 | 25.26 | 24.53 | 24.60 | 632,249 | -0.46(-1.86%) |
Sep 03, 2008 | 25.36 | 25.62 | 24.95 | 25.06 | 895,146 | -0.31(-1.21%) |
Sep 02, 2008 | 25.80 | 26.12 | 25.14 | 25.37 | 462,877 | -0.08(-0.31%) |
Aug 29, 2008 | 25.58 | 25.58 | 24.94 | 25.45 | 232,515 | +0.07(+0.28%) |
Aug 28, 2008 | 25.13 | 25.47 | 24.95 | 25.38 | 483,457 | +0.30(+1.19%) |
Aug 27, 2008 | 24.89 | 25.42 | 24.89 | 25.08 | 349,633 | +0.14(+0.56%) |
Aug 26, 2008 | 24.83 | 25.27 | 24.54 | 24.94 | 382,049 | +0.12(+0.50%) |
Aug 25, 2008 | 25.28 | 25.28 | 24.47 | 24.82 | 312,531 | -0.56(-2.21%) |
Aug 22, 2008 | 24.82 | 25.46 | 24.66 | 25.38 | 335,682 | +0.74(+2.99%) |
Aug 21, 2008 | 24.72 | 25.03 | 24.38 | 24.64 | 328,235 | -0.30(-1.20%) |
Aug 20, 2008 | 25.38 | 25.70 | 24.69 | 24.94 | 471,252 | -0.27(-1.08%) |
Aug 19, 2008 | 25.04 | 25.35 | 24.68 | 25.21 | 406,093 | +0.16(+0.63%) |
Aug 18, 2008 | 25.00 | 25.54 | 24.76 | 25.05 | 568,782 | -0.55(-2.16%) |
Aug 15, 2008 | 24.90 | 25.61 | 24.58 | 25.61 | 1,037,873 | +1.19(+4.89%) |
Aug 14, 2008 | 24.18 | 24.67 | 23.97 | 24.41 | 775,977 | +0.11(+0.43%) |
Aug 13, 2008 | 24.60 | 24.77 | 24.13 | 24.31 | 736,614 | -0.44(-1.77%) |
Aug 12, 2008 | 25.31 | 25.71 | 24.62 | 24.75 | 677,091 | -0.61(-2.39%) |
Aug 11, 2008 | 23.69 | 25.71 | 23.47 | 25.35 | 821,260 | +1.57(+6.61%) |
Aug 08, 2008 | 22.82 | 23.88 | 22.58 | 23.78 | 536,598 | +0.94(+4.11%) |
Aug 07, 2008 | 22.43 | 22.94 | 22.20 | 22.84 | 665,658 | +0.29(+1.28%) |
Aug 06, 2008 | 22.77 | 22.77 | 22.01 | 22.55 | 372,795 | -0.32(-1.38%) |
Aug 05, 2008 | 21.96 | 22.96 | 21.49 | 22.87 | 419,935 | +1.21(+5.59%) |
Aug 04, 2008 | 21.87 | 21.92 | 21.15 | 21.66 | 441,486 | -0.26(-1.20%) |
Aug 01, 2008 | 21.70 | 22.21 | 21.20 | 21.92 | 486,361 | +0.33(+1.54%) |
Jul 31, 2008 | 21.58 | 22.18 | 21.56 | 21.59 | 348,768 | -0.22(-1.01%) |
Jul 30, 2008 | 22.22 | 22.43 | 21.62 | 21.81 | 474,516 | -0.33(-1.51%) |
Jul 29, 2008 | 22.14 | 22.26 | 21.07 | 22.14 | 490,443 | +1.05(+4.99%) |
Jul 28, 2008 | 21.54 | 21.73 | 20.88 | 21.09 | 458,829 | -0.56(-2.59%) |
Jul 25, 2008 | 21.24 | 22.03 | 20.71 | 21.65 | 425,478 | +0.66(+3.14%) |
Jul 24, 2008 | 21.64 | 21.70 | 20.95 | 20.99 | 452,722 | -0.51(-2.37%) |
Jul 23, 2008 | 21.94 | 21.94 | 21.19 | 21.50 | 653,378 | -0.57(-2.58%) |
Jul 22, 2008 | 20.08 | 22.14 | 20.04 | 22.07 | 633,496 | +1.93(+9.59%) |
Jul 21, 2008 | 20.42 | 20.73 | 20.09 | 20.14 | 474,416 | -0.25(-1.21%) |
Jul 18, 2008 | 21.33 | 21.33 | 20.24 | 20.38 | 405,958 | -0.84(-3.97%) |
Jul 17, 2008 | 21.15 | 21.45 | 20.53 | 21.23 | 483,349 | +0.17(+0.79%) |
Jul 16, 2008 | 19.74 | 21.10 | 19.73 | 21.06 | 530,498 | +1.43(+7.29%) |
Jul 15, 2008 | 19.66 | 19.83 | 19.23 | 19.63 | 623,985 | -0.21(-1.06%) |
Jul 14, 2008 | 19.86 | 20.10 | 19.14 | 19.84 | 363,685 | +0.18(+0.94%) |
Jul 11, 2008 | 19.41 | 19.82 | 19.14 | 19.66 | 528,611 | +0.04(+0.18%) |
Jul 10, 2008 | 19.25 | 19.73 | 19.13 | 19.62 | 496,004 | +0.20(+1.04%) |
Jul 09, 2008 | 20.39 | 20.45 | 19.36 | 19.42 | 516,879 | -0.93(-4.57%) |
Jul 08, 2008 | 19.45 | 20.37 | 19.25 | 20.35 | 526,733 | +0.97(+4.98%) |
Jul 07, 2008 | 19.52 | 19.96 | 19.14 | 19.38 | 476,194 | +0.04(+0.23%) |
Jul 04, 2008 | 19.79 | 19.95 | 19.33 | 19.34 | 299,893 | +0.00(+0.00%) |
Jul 03, 2008 | 19.79 | 19.95 | 19.33 | 19.34 | 299,893 | -0.36(-1.83%) |
Jul 02, 2008 | 20.18 | 20.29 | 19.59 | 19.70 | 517,875 | -0.54(-2.69%) |