Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 27.03 | 28.46 | 27.03 | 27.98 | 118,322 | +1.17(+4.37%) |
Sep 29, 2008 | 27.45 | 28.17 | 26.74 | 26.81 | 72,192 | -1.39(-4.92%) |
Sep 26, 2008 | 28.05 | 28.34 | 27.99 | 28.19 | 127,098 | -0.31(-1.07%) |
Sep 25, 2008 | 28.33 | 28.95 | 28.29 | 28.50 | 133,168 | +0.07(+0.23%) |
Sep 24, 2008 | 28.52 | 28.75 | 27.96 | 28.43 | 171,919 | -0.08(-0.29%) |
Sep 23, 2008 | 27.92 | 28.57 | 27.59 | 28.52 | 140,662 | +0.66(+2.37%) |
Sep 22, 2008 | 27.95 | 28.05 | 27.56 | 27.86 | 102,007 | -0.19(-0.68%) |
Sep 19, 2008 | 28.38 | 28.47 | 27.54 | 28.05 | 293,556 | +0.40(+1.46%) |
Sep 18, 2008 | 27.71 | 28.13 | 26.75 | 27.64 | 192,020 | +0.41(+1.52%) |
Sep 17, 2008 | 27.60 | 27.60 | 26.85 | 27.23 | 74,758 | -0.76(-2.71%) |
Sep 16, 2008 | 26.63 | 28.05 | 26.58 | 27.99 | 121,239 | +0.88(+3.26%) |
Sep 15, 2008 | 27.21 | 28.05 | 27.03 | 27.11 | 122,713 | -0.45(-1.65%) |
Sep 12, 2008 | 27.73 | 28.00 | 27.30 | 27.56 | 95,169 | -0.29(-1.04%) |
Sep 11, 2008 | 27.67 | 27.86 | 27.23 | 27.85 | 90,249 | +0.08(+0.30%) |
Sep 10, 2008 | 28.04 | 28.05 | 27.68 | 27.77 | 102,663 | +0.00(+0.00%) |
Sep 09, 2008 | 28.14 | 28.19 | 27.64 | 27.77 | 96,635 | -0.29(-1.03%) |
Sep 08, 2008 | 28.46 | 28.55 | 27.71 | 28.05 | 90,843 | +0.16(+0.56%) |
Sep 05, 2008 | 27.53 | 28.06 | 27.25 | 27.90 | 182,108 | +0.37(+1.35%) |
Sep 04, 2008 | 27.75 | 28.14 | 27.38 | 27.53 | 61,488 | -0.37(-1.33%) |
Sep 03, 2008 | 27.98 | 28.27 | 27.83 | 27.90 | 142,757 | -0.20(-0.70%) |
Sep 02, 2008 | 28.23 | 28.99 | 27.81 | 28.10 | 97,471 | +0.30(+1.07%) |
Aug 29, 2008 | 28.19 | 28.40 | 27.67 | 27.80 | 85,115 | -0.50(-1.75%) |
Aug 28, 2008 | 27.69 | 28.43 | 27.26 | 28.29 | 80,253 | +0.60(+2.18%) |
Aug 27, 2008 | 27.67 | 28.05 | 26.88 | 27.69 | 56,492 | +0.08(+0.30%) |
Aug 26, 2008 | 27.57 | 28.22 | 26.91 | 27.61 | 87,643 | +0.07(+0.24%) |
Aug 25, 2008 | 28.33 | 28.34 | 27.29 | 27.54 | 72,704 | -0.78(-2.77%) |
Aug 22, 2008 | 28.10 | 28.60 | 27.86 | 28.33 | 52,636 | +0.38(+1.36%) |
Aug 21, 2008 | 27.72 | 28.09 | 27.53 | 27.95 | 145,007 | -0.01(-0.03%) |
Aug 20, 2008 | 27.81 | 28.37 | 26.09 | 27.96 | 78,722 | -0.01(-0.03%) |
Aug 19, 2008 | 28.40 | 28.64 | 27.83 | 27.96 | 39,191 | -0.61(-2.14%) |
Aug 18, 2008 | 28.80 | 29.03 | 28.29 | 28.57 | 79,309 | -0.06(-0.20%) |
Aug 15, 2008 | 28.88 | 29.76 | 27.92 | 28.63 | 126,353 | +0.07(+0.23%) |
Aug 14, 2008 | 27.97 | 28.72 | 27.91 | 28.57 | 45,869 | +0.39(+1.38%) |
Aug 13, 2008 | 28.14 | 28.69 | 27.58 | 28.18 | 65,673 | -0.09(-0.32%) |
Aug 12, 2008 | 27.95 | 28.29 | 27.72 | 28.27 | 73,959 | +0.35(+1.24%) |
Aug 11, 2008 | 27.23 | 28.78 | 27.03 | 27.92 | 79,757 | +0.68(+2.51%) |
Aug 08, 2008 | 26.89 | 27.24 | 25.90 | 27.24 | 92,682 | +0.62(+2.33%) |
Aug 07, 2008 | 26.61 | 26.90 | 26.32 | 26.62 | 52,078 | -0.25(-0.92%) |
Aug 06, 2008 | 26.86 | 27.15 | 26.57 | 26.87 | 62,893 | -0.01(-0.03%) |
Aug 05, 2008 | 26.38 | 26.87 | 26.02 | 26.87 | 159,303 | +0.64(+2.42%) |
Aug 04, 2008 | 26.23 | 26.40 | 25.99 | 26.24 | 99,635 | -0.11(-0.41%) |
Aug 01, 2008 | 26.63 | 26.63 | 25.79 | 26.35 | 53,910 | +0.21(+0.82%) |
Jul 31, 2008 | 25.79 | 26.42 | 25.45 | 26.13 | 65,740 | +0.04(+0.16%) |
Jul 30, 2008 | 26.04 | 26.61 | 25.62 | 26.09 | 69,343 | +0.12(+0.48%) |
Jul 29, 2008 | 25.97 | 26.11 | 25.03 | 25.97 | 76,109 | +0.44(+1.71%) |
Jul 28, 2008 | 26.03 | 26.05 | 25.12 | 25.53 | 92,382 | -0.86(-3.25%) |
Jul 25, 2008 | 25.01 | 27.01 | 25.01 | 26.39 | 82,457 | -0.47(-1.75%) |
Jul 24, 2008 | 27.02 | 27.30 | 26.45 | 26.86 | 125,739 | -0.11(-0.40%) |
Jul 23, 2008 | 26.30 | 27.34 | 26.26 | 26.97 | 75,057 | +0.77(+2.93%) |
Jul 22, 2008 | 24.21 | 26.62 | 24.20 | 26.20 | 150,490 | +1.82(+7.45%) |
Jul 21, 2008 | 24.61 | 24.61 | 24.04 | 24.38 | 21,923 | -0.13(-0.54%) |
Jul 18, 2008 | 25.07 | 25.07 | 24.25 | 24.51 | 41,837 | -0.53(-2.11%) |
Jul 17, 2008 | 24.75 | 25.04 | 24.47 | 25.04 | 32,424 | +0.36(+1.47%) |
Jul 16, 2008 | 24.18 | 24.75 | 24.00 | 24.68 | 45,046 | +0.50(+2.05%) |
Jul 15, 2008 | 23.24 | 24.32 | 22.74 | 24.18 | 142,457 | +0.66(+2.81%) |
Jul 14, 2008 | 23.70 | 23.89 | 23.29 | 23.52 | 44,194 | +0.07(+0.32%) |
Jul 11, 2008 | 22.93 | 23.55 | 22.91 | 23.45 | 77,550 | +0.36(+1.57%) |
Jul 10, 2008 | 22.87 | 23.30 | 22.62 | 23.09 | 68,450 | +0.14(+0.61%) |
Jul 09, 2008 | 23.07 | 23.37 | 22.81 | 22.95 | 57,312 | -0.07(-0.32%) |
Jul 08, 2008 | 22.88 | 23.24 | 22.84 | 23.02 | 121,100 | +0.22(+0.98%) |
Jul 07, 2008 | 23.15 | 23.19 | 22.68 | 22.80 | 116,140 | -0.14(-0.61%) |
Jul 04, 2008 | 22.92 | 23.20 | 22.28 | 22.94 | 31,167 | +0.00(+0.00%) |
Jul 03, 2008 | 22.92 | 23.20 | 22.28 | 22.94 | 31,167 | +0.17(+0.72%) |
Jul 02, 2008 | 22.88 | 23.14 | 22.53 | 22.77 | 99,614 | -0.17(-0.76%) |