Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 23.58 | 24.40 | 22.78 | 24.25 | 374,554 | +0.88(+3.76%) |
Sep 29, 2008 | 24.65 | 25.07 | 22.70 | 23.37 | 319,492 | -1.55(-6.21%) |
Sep 26, 2008 | 25.28 | 25.31 | 24.31 | 24.92 | 0 | -0.37(-1.46%) |
Sep 25, 2008 | 25.37 | 25.64 | 24.90 | 25.29 | 404,164 | +0.20(+0.81%) |
Sep 24, 2008 | 24.52 | 25.40 | 24.39 | 25.09 | 618,921 | +0.64(+2.63%) |
Sep 23, 2008 | 24.21 | 25.01 | 23.76 | 24.45 | 415,056 | +0.40(+1.65%) |
Sep 22, 2008 | 24.69 | 24.82 | 23.70 | 24.05 | 477,951 | -0.48(-1.94%) |
Sep 19, 2008 | 25.59 | 27.47 | 23.37 | 24.53 | 0 | -0.13(-0.53%) |
Sep 18, 2008 | 25.07 | 25.62 | 23.49 | 24.66 | 630,414 | -0.04(-0.18%) |
Sep 17, 2008 | 26.05 | 27.01 | 24.69 | 24.70 | 541,529 | -1.47(-5.61%) |
Sep 16, 2008 | 26.00 | 26.27 | 25.06 | 26.17 | 615,138 | -0.04(-0.17%) |
Sep 15, 2008 | 26.77 | 27.27 | 26.00 | 26.22 | 255,757 | -1.01(-3.72%) |
Sep 12, 2008 | 27.27 | 27.46 | 26.95 | 27.23 | 336,020 | +0.12(+0.45%) |
Sep 11, 2008 | 26.44 | 27.12 | 26.12 | 27.10 | 253,753 | +0.59(+2.22%) |
Sep 10, 2008 | 26.73 | 26.81 | 26.18 | 26.51 | 277,806 | +0.16(+0.60%) |
Sep 09, 2008 | 26.93 | 27.46 | 26.36 | 26.36 | 342,362 | -0.45(-1.67%) |
Sep 08, 2008 | 26.65 | 26.95 | 25.95 | 26.81 | 364,302 | +1.01(+3.92%) |
Sep 05, 2008 | 26.37 | 26.49 | 25.32 | 25.79 | 0 | -0.64(-2.43%) |
Sep 04, 2008 | 26.80 | 27.19 | 26.16 | 26.44 | 406,019 | -0.51(-1.89%) |
Sep 03, 2008 | 26.83 | 27.96 | 26.83 | 26.95 | 346,325 | -0.37(-1.35%) |
Sep 02, 2008 | 27.51 | 28.55 | 27.03 | 27.32 | 470,925 | +0.11(+0.39%) |
Aug 29, 2008 | 27.57 | 27.76 | 27.07 | 27.21 | 0 | -0.55(-1.97%) |
Aug 28, 2008 | 27.46 | 27.79 | 27.25 | 27.76 | 180,223 | +0.20(+0.73%) |
Aug 27, 2008 | 27.46 | 28.43 | 27.25 | 27.55 | 394,800 | +0.20(+0.74%) |
Aug 26, 2008 | 26.60 | 27.65 | 26.46 | 27.35 | 426,724 | +0.72(+2.71%) |
Aug 25, 2008 | 27.15 | 27.15 | 26.33 | 26.63 | 231,784 | -0.54(-1.98%) |
Aug 22, 2008 | 27.27 | 27.67 | 27.05 | 27.17 | 149,946 | +0.12(+0.46%) |
Aug 21, 2008 | 26.74 | 27.23 | 26.57 | 27.04 | 316,246 | +0.02(+0.07%) |
Aug 20, 2008 | 26.57 | 27.32 | 26.22 | 27.02 | 565,114 | +0.62(+2.33%) |
Aug 19, 2008 | 26.37 | 26.80 | 26.17 | 26.41 | 373,777 | -0.04(-0.13%) |
Aug 18, 2008 | 27.46 | 27.46 | 26.10 | 26.44 | 426,521 | -0.58(-2.15%) |
Aug 15, 2008 | 27.40 | 27.45 | 26.56 | 27.02 | 0 | -0.12(-0.45%) |
Aug 14, 2008 | 27.09 | 27.71 | 26.94 | 27.15 | 338,048 | -0.31(-1.12%) |
Aug 13, 2008 | 26.44 | 27.63 | 26.44 | 27.46 | 409,239 | +0.95(+3.58%) |
Aug 12, 2008 | 28.49 | 28.80 | 26.43 | 26.51 | 672,958 | -2.08(-7.26%) |
Aug 11, 2008 | 28.07 | 28.74 | 28.07 | 28.58 | 419,013 | +0.39(+1.37%) |
Aug 08, 2008 | 27.09 | 28.68 | 26.55 | 28.20 | 417,167 | +1.27(+4.70%) |
Aug 07, 2008 | 27.35 | 27.67 | 26.93 | 26.93 | 623,371 | -0.40(-1.48%) |
Aug 06, 2008 | 27.42 | 27.71 | 26.43 | 27.33 | 642,974 | -0.95(-3.36%) |
Aug 05, 2008 | 27.27 | 28.64 | 27.27 | 28.28 | 967,301 | +0.95(+3.48%) |
Aug 04, 2008 | 26.94 | 29.25 | 26.94 | 27.33 | 1,758,423 | +1.57(+6.08%) |
Aug 01, 2008 | 24.46 | 25.95 | 24.31 | 25.77 | 585,096 | +2.04(+8.60%) |
Jul 31, 2008 | 23.52 | 24.27 | 23.52 | 23.73 | 573,889 | -0.14(-0.59%) |
Jul 30, 2008 | 24.36 | 24.54 | 23.25 | 23.87 | 690,223 | -0.41(-1.70%) |
Jul 29, 2008 | 24.28 | 24.47 | 24.05 | 24.28 | 298,340 | -0.04(-0.14%) |
Jul 28, 2008 | 24.94 | 25.24 | 24.28 | 24.32 | 304,204 | -0.88(-3.49%) |
Jul 25, 2008 | 25.16 | 25.59 | 25.00 | 25.20 | 229,366 | -0.06(-0.24%) |
Jul 24, 2008 | 24.99 | 28.41 | 24.99 | 25.26 | 295,801 | +0.09(+0.35%) |
Jul 23, 2008 | 26.15 | 26.15 | 24.73 | 25.17 | 476,822 | -0.80(-3.08%) |
Jul 22, 2008 | 25.27 | 26.27 | 25.27 | 25.97 | 332,681 | +0.37(+1.44%) |
Jul 21, 2008 | 26.07 | 26.13 | 25.24 | 25.60 | 239,450 | -0.58(-2.22%) |
Jul 18, 2008 | 26.29 | 26.80 | 25.85 | 26.18 | 382,816 | -0.27(-1.03%) |
Jul 17, 2008 | 26.39 | 26.58 | 25.98 | 26.45 | 504,761 | +0.21(+0.80%) |
Jul 16, 2008 | 24.81 | 26.24 | 24.80 | 26.24 | 398,051 | +1.39(+5.59%) |
Jul 15, 2008 | 24.70 | 25.34 | 24.46 | 24.85 | 409,650 | -0.26(-1.02%) |
Jul 14, 2008 | 26.19 | 26.26 | 25.10 | 25.11 | 396,751 | -0.79(-3.06%) |
Jul 11, 2008 | 25.86 | 26.16 | 25.03 | 25.90 | 374,115 | -0.49(-1.87%) |
Jul 10, 2008 | 25.82 | 26.88 | 25.64 | 26.39 | 445,067 | +0.62(+2.39%) |
Jul 09, 2008 | 26.93 | 26.93 | 25.64 | 25.78 | 385,611 | -0.95(-3.55%) |
Jul 08, 2008 | 25.85 | 26.75 | 25.75 | 26.73 | 532,170 | +1.01(+3.93%) |
Jul 07, 2008 | 24.66 | 26.97 | 24.66 | 25.71 | 1,099,952 | +1.87(+7.82%) |
Jul 04, 2008 | 24.81 | 24.83 | 23.68 | 23.85 | 185,114 | +0.00(+0.00%) |
Jul 03, 2008 | 24.81 | 24.83 | 23.68 | 23.85 | 185,114 | -0.80(-3.25%) |
Jul 02, 2008 | 25.22 | 25.62 | 24.63 | 24.65 | 305,277 | -0.70(-2.78%) |