Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 23.23 | 23.70 | 23.20 | 23.26 | 37,943 | +0.16(+0.68%) |
Sep 29, 2008 | 23.40 | 23.81 | 22.82 | 23.10 | 32,802 | -0.47(-2.00%) |
Sep 26, 2008 | 23.61 | 23.98 | 23.53 | 23.57 | 0 | -0.35(-1.48%) |
Sep 25, 2008 | 23.29 | 23.98 | 23.29 | 23.92 | 3,543 | +0.96(+4.20%) |
Sep 24, 2008 | 23.73 | 23.93 | 22.91 | 22.96 | 39,538 | -1.06(-4.40%) |
Sep 23, 2008 | 24.12 | 24.17 | 23.85 | 24.02 | 4,481 | -0.42(-1.70%) |
Sep 22, 2008 | 24.87 | 26.01 | 24.32 | 24.43 | 32,615 | -0.64(-2.56%) |
Sep 19, 2008 | 24.61 | 25.33 | 24.42 | 25.07 | 0 | +1.96(+8.49%) |
Sep 18, 2008 | 24.23 | 24.23 | 22.55 | 23.11 | 7,187 | -0.06(-0.28%) |
Sep 17, 2008 | 23.70 | 23.84 | 23.03 | 23.18 | 63,977 | -0.80(-3.34%) |
Sep 16, 2008 | 23.52 | 23.99 | 22.97 | 23.98 | 8,091 | +0.01(+0.05%) |
Sep 15, 2008 | 24.12 | 24.52 | 23.96 | 23.96 | 12,586 | -1.43(-5.62%) |
Sep 12, 2008 | 25.11 | 25.39 | 25.03 | 25.39 | 7,046 | +0.56(+2.24%) |
Sep 11, 2008 | 24.57 | 24.84 | 24.46 | 24.84 | 20,839 | -0.38(-1.51%) |
Sep 10, 2008 | 25.01 | 25.23 | 24.98 | 25.22 | 8,887 | +0.08(+0.30%) |
Sep 09, 2008 | 25.46 | 25.46 | 25.14 | 25.14 | 18,117 | -0.19(-0.76%) |
Sep 08, 2008 | 25.19 | 25.45 | 25.19 | 25.33 | 8,255 | +0.67(+2.70%) |
Sep 05, 2008 | 24.40 | 24.67 | 24.14 | 24.67 | 0 | +0.09(+0.38%) |
Sep 04, 2008 | 25.30 | 25.30 | 24.57 | 24.57 | 8,434 | -0.70(-2.78%) |
Sep 03, 2008 | 25.49 | 25.49 | 24.95 | 25.28 | 6,334 | +0.09(+0.36%) |
Sep 02, 2008 | 26.24 | 26.24 | 25.16 | 25.18 | 8,802 | -0.11(-0.43%) |
Aug 29, 2008 | 25.42 | 25.48 | 25.29 | 25.29 | 5,640 | +0.08(+0.30%) |
Aug 28, 2008 | 24.92 | 25.22 | 24.92 | 25.22 | 3,886 | +0.59(+2.38%) |
Aug 27, 2008 | 24.60 | 24.63 | 24.60 | 24.63 | 6,014 | -0.03(-0.12%) |
Aug 26, 2008 | 24.54 | 24.69 | 23.93 | 24.66 | 6,346 | +0.06(+0.24%) |
Aug 25, 2008 | 24.92 | 25.60 | 24.54 | 24.60 | 20,826 | -0.12(-0.47%) |
Aug 22, 2008 | 24.72 | 24.72 | 24.70 | 24.72 | 4,614 | +0.18(+0.72%) |
Aug 21, 2008 | 24.63 | 24.63 | 24.51 | 24.54 | 6,238 | +0.03(+0.12%) |
Aug 20, 2008 | 24.73 | 24.73 | 24.52 | 24.52 | 13,845 | -0.01(-0.04%) |
Aug 19, 2008 | 25.09 | 26.33 | 24.33 | 24.52 | 39,013 | -0.81(-3.20%) |
Aug 18, 2008 | 25.51 | 26.54 | 25.33 | 25.33 | 70,795 | -0.09(-0.34%) |
Aug 15, 2008 | 25.45 | 25.74 | 25.22 | 25.42 | 0 | +0.02(+0.09%) |
Aug 14, 2008 | 25.14 | 25.40 | 25.14 | 25.40 | 5,365 | -0.05(-0.20%) |
Aug 13, 2008 | 25.54 | 25.70 | 25.17 | 25.45 | 10,135 | -0.29(-1.14%) |
Aug 12, 2008 | 26.27 | 26.27 | 25.74 | 25.74 | 7,434 | -0.49(-1.88%) |
Aug 11, 2008 | 26.59 | 26.59 | 25.86 | 26.24 | 3,777 | +0.43(+1.66%) |
Aug 08, 2008 | 25.22 | 25.85 | 25.17 | 25.81 | 8,427 | +0.53(+2.08%) |
Aug 07, 2008 | 25.82 | 25.82 | 25.28 | 25.28 | 18,147 | -0.79(-3.03%) |
Aug 06, 2008 | 25.77 | 26.07 | 25.74 | 26.07 | 3,196 | +0.12(+0.47%) |
Aug 05, 2008 | 25.57 | 25.95 | 25.57 | 25.95 | 2,734 | +0.57(+2.26%) |
Aug 04, 2008 | 25.52 | 25.52 | 25.33 | 25.38 | 3,073 | -0.13(-0.53%) |
Aug 01, 2008 | 26.60 | 26.60 | 25.39 | 25.51 | 9,082 | -0.06(-0.25%) |
Jul 31, 2008 | 26.71 | 26.71 | 25.57 | 25.57 | 14,221 | -0.08(-0.32%) |
Jul 30, 2008 | 25.93 | 25.93 | 25.57 | 25.66 | 5,127 | -0.10(-0.39%) |
Jul 29, 2008 | 25.76 | 25.76 | 25.45 | 25.76 | 1,538 | +0.63(+2.49%) |
Jul 28, 2008 | 25.71 | 25.71 | 25.11 | 25.13 | 21,877 | -0.50(-1.94%) |
Jul 25, 2008 | 25.45 | 25.63 | 25.30 | 25.63 | 10,254 | +0.06(+0.25%) |
Jul 24, 2008 | 26.57 | 26.57 | 25.56 | 25.56 | 21,371 | -0.82(-3.13%) |
Jul 23, 2008 | 26.10 | 26.62 | 26.10 | 26.39 | 8,238 | +0.71(+2.76%) |
Jul 22, 2008 | 25.39 | 25.69 | 25.16 | 25.68 | 7,007 | +0.17(+0.67%) |
Jul 21, 2008 | 25.63 | 25.63 | 25.36 | 25.51 | 2,392 | +0.26(+1.04%) |
Jul 18, 2008 | 25.25 | 25.25 | 25.16 | 25.25 | 2,172 | +0.29(+1.17%) |
Jul 17, 2008 | 24.87 | 24.95 | 24.77 | 24.95 | 1,886 | +0.37(+1.50%) |
Jul 16, 2008 | 23.65 | 24.59 | 23.46 | 24.59 | 24,133 | +1.06(+4.53%) |
Jul 15, 2008 | 23.93 | 24.13 | 23.29 | 23.52 | 12,452 | -0.54(-2.26%) |
Jul 14, 2008 | 24.86 | 24.86 | 24.06 | 24.06 | 6,494 | -0.50(-2.05%) |
Jul 11, 2008 | 24.75 | 24.75 | 24.12 | 24.57 | 6,867 | -0.27(-1.08%) |
Jul 10, 2008 | 24.77 | 24.87 | 24.77 | 24.84 | 2,392 | +0.12(+0.47%) |
Jul 09, 2008 | 25.49 | 27.36 | 24.72 | 24.72 | 36,063 | -0.73(-2.87%) |
Jul 08, 2008 | 24.59 | 25.45 | 24.59 | 25.45 | 19,487 | +0.45(+1.80%) |
Jul 07, 2008 | 24.40 | 25.26 | 24.40 | 25.00 | 11,058 | -0.12(-0.47%) |
Jul 04, 2008 | 25.12 | 25.12 | 25.12 | 25.12 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 25.12 | 25.12 | 25.12 | 25.12 | 0 | +0.00(+0.00%) |
Jul 02, 2008 | 25.33 | 25.33 | 25.12 | 25.12 | 1,367 | -0.10(-0.39%) |