Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 24.30 | 24.30 | 24.30 | 24.30 | 4,160 | +1.80(+8.00%) |
Sep 29, 2008 | 26.25 | 25.36 | 22.20 | 22.50 | 9,032 | -3.75(-14.29%) |
Sep 26, 2008 | 26.25 | 26.30 | 25.55 | 26.25 | 1,476 | -1.10(-4.02%) |
Sep 25, 2008 | 27.35 | 27.35 | 27.35 | 27.35 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 27.35 | 27.55 | 27.35 | 27.35 | 1,737 | -0.25(-0.91%) |
Sep 23, 2008 | 28.10 | 27.60 | 26.55 | 27.60 | 2,371 | -0.50(-1.78%) |
Sep 22, 2008 | 28.10 | 28.70 | 27.45 | 28.10 | 10,451 | +0.05(+0.18%) |
Sep 19, 2008 | 28.05 | 29.80 | 27.65 | 28.05 | 3,762 | +3.35(+13.56%) |
Sep 18, 2008 | 24.70 | 24.75 | 24.55 | 24.70 | 3,991 | +0.15(+0.61%) |
Sep 17, 2008 | 24.55 | 25.00 | 24.55 | 24.55 | 595 | +0.05(+0.20%) |
Sep 16, 2008 | 24.50 | 25.30 | 23.65 | 24.50 | 1,929 | -0.05(-0.20%) |
Sep 15, 2008 | 24.55 | 25.25 | 24.50 | 24.55 | 6,792 | -1.60(-6.12%) |
Sep 12, 2008 | 26.15 | 26.15 | 26.15 | 26.15 | 270 | +1.40(+5.66%) |
Sep 11, 2008 | 24.75 | 25.35 | 24.20 | 24.75 | 553 | -1.25(-4.81%) |
Sep 10, 2008 | 26.00 | 26.20 | 26.00 | 26.00 | 1,336 | -1.00(-3.70%) |
Sep 09, 2008 | 27.00 | 27.10 | 26.60 | 27.00 | 1,906 | +1.00(+3.85%) |
Sep 08, 2008 | 26.00 | 28.55 | 26.00 | 26.00 | 1,064 | +2.01(+8.38%) |
Sep 05, 2008 | 23.99 | 25.40 | 23.99 | 23.99 | 1,707 | -0.81(-3.27%) |
Sep 04, 2008 | 24.80 | 25.75 | 24.80 | 24.80 | 6,035 | -2.07(-7.70%) |
Sep 03, 2008 | 26.87 | 26.95 | 26.20 | 26.87 | 3,392 | -0.15(-0.56%) |
Sep 02, 2008 | 27.02 | 27.05 | 27.02 | 27.02 | 2,119 | +0.27(+1.01%) |
Aug 29, 2008 | 26.75 | 27.56 | 26.75 | 26.75 | 10,675 | -0.80(-2.90%) |
Aug 28, 2008 | 26.75 | 27.80 | 26.80 | 27.55 | 1,925 | +0.80(+2.99%) |
Aug 27, 2008 | 26.75 | 27.90 | 26.35 | 26.75 | 3,060 | +0.65(+2.49%) |
Aug 26, 2008 | 26.10 | 26.15 | 26.10 | 26.10 | 1,333 | -0.35(-1.32%) |
Aug 25, 2008 | 26.45 | 26.55 | 25.85 | 26.45 | 2,075 | +0.00(+0.00%) |
Aug 22, 2008 | 26.45 | 26.60 | 26.25 | 26.45 | 1,961 | +0.75(+2.92%) |
Aug 21, 2008 | 25.70 | 25.90 | 25.25 | 25.70 | 972 | +0.20(+0.78%) |
Aug 20, 2008 | 25.50 | 25.50 | 24.85 | 25.50 | 1,008 | +0.38(+1.51%) |
Aug 19, 2008 | 26.70 | 25.12 | 24.45 | 25.12 | 1,991 | -1.58(-5.92%) |
Aug 18, 2008 | 26.70 | 32.35 | 26.10 | 26.70 | 1,798 | -0.30(-1.11%) |
Aug 15, 2008 | 27.00 | 27.00 | 26.25 | 27.00 | 3,345 | -0.50(-1.82%) |
Aug 14, 2008 | 27.50 | 27.50 | 26.70 | 27.50 | 2,047 | +1.15(+4.36%) |
Aug 13, 2008 | 26.35 | 26.80 | 25.70 | 26.35 | 1,115 | -1.80(-6.39%) |
Aug 12, 2008 | 30.75 | 29.30 | 28.15 | 28.15 | 2,437 | -2.60(-8.46%) |
Aug 11, 2008 | 30.75 | 31.15 | 30.05 | 30.75 | 1,301 | +0.25(+0.82%) |
Aug 08, 2008 | 30.50 | 31.30 | 30.50 | 30.50 | 2,163 | -0.45(-1.45%) |
Aug 07, 2008 | 30.95 | 31.00 | 30.10 | 30.95 | 1,711 | +1.05(+3.51%) |
Aug 06, 2008 | 29.90 | 30.50 | 29.90 | 29.90 | 3,025 | -0.10(-0.33%) |
Aug 05, 2008 | 30.00 | 30.05 | 30.00 | 30.00 | 1,046 | +2.25(+8.11%) |
Aug 04, 2008 | 27.75 | 28.50 | 27.75 | 27.75 | 1,772 | -1.95(-6.57%) |
Aug 01, 2008 | 29.70 | 29.70 | 29.70 | 29.70 | 656 | -1.30(-4.19%) |
Jul 31, 2008 | 30.35 | 31.25 | 30.25 | 31.00 | 4,033 | +0.65(+2.14%) |
Jul 30, 2008 | 29.10 | 31.10 | 30.35 | 30.35 | 711 | +1.25(+4.30%) |
Jul 29, 2008 | 29.10 | 29.75 | 28.80 | 29.10 | 2,766 | -1.25(-4.12%) |
Jul 28, 2008 | 30.35 | 30.50 | 30.25 | 30.35 | 1,841 | -1.00(-3.19%) |
Jul 25, 2008 | 31.35 | 31.45 | 30.70 | 31.35 | 574 | -0.15(-0.48%) |
Jul 24, 2008 | 31.50 | 32.00 | 31.25 | 31.50 | 1,599 | -1.50(-4.55%) |
Jul 23, 2008 | 33.00 | 33.00 | 32.50 | 33.00 | 1,998 | +1.75(+5.60%) |
Jul 22, 2008 | 31.25 | 31.25 | 31.10 | 31.25 | 637 | -0.45(-1.42%) |
Jul 21, 2008 | 31.15 | 31.70 | 31.10 | 31.70 | 1,607 | +0.55(+1.77%) |
Jul 18, 2008 | 31.15 | 31.40 | 30.60 | 31.15 | 20,146 | +1.05(+3.49%) |
Jul 17, 2008 | 27.50 | 30.10 | 29.15 | 30.10 | 2,240 | +2.60(+9.45%) |
Jul 16, 2008 | 27.50 | 27.50 | 25.70 | 27.50 | 6,415 | +1.00(+3.77%) |
Jul 15, 2008 | 26.50 | 27.10 | 25.95 | 26.50 | 7,900 | -1.20(-4.33%) |
Jul 14, 2008 | 27.70 | 27.70 | 27.18 | 27.70 | 8,693 | +0.75(+2.78%) |
Jul 11, 2008 | 26.95 | 27.00 | 26.90 | 26.95 | 1,312 | -2.50(-8.49%) |
Jul 10, 2008 | 29.45 | 29.45 | 29.00 | 29.45 | 604 | +0.10(+0.34%) |
Jul 09, 2008 | 29.35 | 29.35 | 29.20 | 29.35 | 848 | +0.35(+1.21%) |
Jul 08, 2008 | 29.00 | 29.00 | 28.10 | 29.00 | 5,632 | +0.25(+0.87%) |
Jul 07, 2008 | 28.75 | 28.75 | 28.00 | 28.75 | 3,137 | -0.50(-1.71%) |
Jul 04, 2008 | 29.25 | 29.25 | 28.75 | 29.25 | 734 | +0.00(+0.00%) |
Jul 03, 2008 | 29.25 | 29.25 | 28.75 | 29.25 | 734 | +1.00(+3.54%) |
Jul 02, 2008 | 28.25 | 28.25 | 28.00 | 28.25 | 1,091 | +0.05(+0.18%) |