Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 23.08 | 24.52 | 23.08 | 24.52 | 103,959 | +0.78(+3.27%) |
Sep 29, 2008 | 26.88 | 26.88 | 23.10 | 23.74 | 598,729 | -2.08(-8.04%) |
Sep 26, 2008 | 27.21 | 27.21 | 25.34 | 25.82 | 0 | -0.12(-0.47%) |
Sep 25, 2008 | 25.91 | 26.90 | 25.91 | 25.94 | 32,884 | +0.29(+1.14%) |
Sep 24, 2008 | 25.79 | 26.00 | 25.50 | 25.65 | 38,325 | -0.37(-1.42%) |
Sep 23, 2008 | 28.20 | 28.20 | 24.90 | 26.02 | 9,935 | -0.55(-2.05%) |
Sep 22, 2008 | 28.83 | 28.86 | 26.42 | 26.57 | 37,233 | -2.26(-7.84%) |
Sep 19, 2008 | 28.01 | 33.82 | 26.90 | 28.83 | 0 | +2.69(+10.29%) |
Sep 18, 2008 | 26.52 | 26.52 | 23.84 | 26.14 | 84,304 | +1.77(+7.26%) |
Sep 17, 2008 | 26.90 | 26.90 | 24.37 | 24.37 | 40,304 | -1.85(-7.07%) |
Sep 16, 2008 | 23.63 | 26.40 | 23.63 | 26.22 | 101,394 | +0.78(+3.05%) |
Sep 15, 2008 | 26.96 | 26.96 | 25.44 | 25.44 | 41,135 | -1.91(-7.00%) |
Sep 12, 2008 | 27.60 | 27.97 | 27.35 | 27.36 | 12,045 | -0.98(-3.45%) |
Sep 11, 2008 | 27.77 | 28.35 | 27.21 | 28.33 | 14,523 | -0.29(-1.02%) |
Sep 10, 2008 | 28.39 | 28.64 | 28.00 | 28.63 | 4,813 | +0.39(+1.39%) |
Sep 09, 2008 | 30.29 | 30.29 | 28.23 | 28.23 | 26,924 | -1.57(-5.28%) |
Sep 08, 2008 | 30.76 | 30.76 | 29.05 | 29.81 | 21,303 | +1.36(+4.77%) |
Sep 05, 2008 | 28.03 | 28.56 | 27.99 | 28.45 | 0 | +0.08(+0.30%) |
Sep 04, 2008 | 29.07 | 29.07 | 28.36 | 28.36 | 30,493 | -0.77(-2.64%) |
Sep 03, 2008 | 28.78 | 29.16 | 28.78 | 29.13 | 33,344 | +0.59(+2.07%) |
Sep 02, 2008 | 29.21 | 29.21 | 28.53 | 28.54 | 36,626 | +0.00(+0.01%) |
Aug 29, 2008 | 28.48 | 28.69 | 28.38 | 28.54 | 2,738 | -0.08(-0.27%) |
Aug 28, 2008 | 28.05 | 28.62 | 27.96 | 28.62 | 6,370 | +0.95(+3.42%) |
Aug 27, 2008 | 27.27 | 27.67 | 27.27 | 27.67 | 44,606 | +0.65(+2.42%) |
Aug 26, 2008 | 27.11 | 27.24 | 26.94 | 27.02 | 10,835 | -0.07(-0.26%) |
Aug 25, 2008 | 27.86 | 27.86 | 27.09 | 27.09 | 59,072 | -0.54(-1.97%) |
Aug 22, 2008 | 27.41 | 27.64 | 27.31 | 27.63 | 5,947 | +0.40(+1.46%) |
Aug 21, 2008 | 26.77 | 27.32 | 26.77 | 27.23 | 55,955 | +0.17(+0.64%) |
Aug 20, 2008 | 27.02 | 27.46 | 26.90 | 27.06 | 12,036 | -0.22(-0.80%) |
Aug 19, 2008 | 27.44 | 27.48 | 27.10 | 27.28 | 9,690 | -0.60(-2.15%) |
Aug 18, 2008 | 28.12 | 28.46 | 27.88 | 27.88 | 6,373 | -0.70(-2.44%) |
Aug 15, 2008 | 28.04 | 28.58 | 28.04 | 28.58 | 0 | +0.48(+1.71%) |
Aug 14, 2008 | 27.34 | 28.29 | 27.34 | 28.10 | 9,349 | +0.36(+1.30%) |
Aug 13, 2008 | 28.16 | 28.16 | 27.44 | 27.73 | 17,977 | -0.44(-1.56%) |
Aug 12, 2008 | 28.46 | 28.61 | 28.17 | 28.17 | 9,244 | -0.61(-2.14%) |
Aug 11, 2008 | 28.60 | 29.25 | 28.59 | 28.79 | 33,700 | -0.01(-0.03%) |
Aug 08, 2008 | 27.98 | 28.87 | 27.98 | 28.79 | 20,760 | +0.93(+3.34%) |
Aug 07, 2008 | 28.78 | 28.78 | 27.86 | 27.86 | 10,637 | -1.51(-5.13%) |
Aug 06, 2008 | 29.65 | 29.65 | 29.17 | 29.37 | 13,827 | -0.25(-0.86%) |
Aug 05, 2008 | 28.92 | 29.63 | 28.78 | 29.62 | 52,495 | +1.23(+4.33%) |
Aug 04, 2008 | 28.09 | 28.54 | 28.08 | 28.40 | 22,749 | -0.11(-0.38%) |
Aug 01, 2008 | 28.33 | 28.50 | 27.93 | 28.50 | 10,355 | +0.30(+1.06%) |
Jul 31, 2008 | 28.54 | 28.69 | 28.20 | 28.20 | 7,220 | -0.12(-0.43%) |
Jul 30, 2008 | 28.52 | 28.52 | 27.70 | 28.33 | 25,649 | +0.43(+1.54%) |
Jul 29, 2008 | 27.90 | 27.90 | 27.09 | 27.90 | 9,149 | +1.15(+4.28%) |
Jul 28, 2008 | 27.35 | 27.84 | 26.75 | 26.75 | 9,539 | -0.85(-3.06%) |
Jul 25, 2008 | 28.59 | 28.59 | 27.60 | 27.60 | 19,792 | -0.33(-1.18%) |
Jul 24, 2008 | 29.98 | 29.98 | 27.93 | 27.93 | 6,699 | -1.38(-4.70%) |
Jul 23, 2008 | 28.67 | 29.41 | 28.67 | 29.30 | 40,026 | +0.88(+3.08%) |
Jul 22, 2008 | 27.04 | 28.43 | 27.03 | 28.43 | 35,804 | +1.02(+3.71%) |
Jul 21, 2008 | 28.42 | 28.42 | 27.37 | 27.41 | 30,159 | -0.06(-0.22%) |
Jul 18, 2008 | 27.20 | 27.50 | 26.87 | 27.47 | 30,603 | +0.28(+1.02%) |
Jul 17, 2008 | 27.04 | 27.41 | 26.58 | 27.20 | 133,737 | +0.52(+1.96%) |
Jul 16, 2008 | 25.46 | 26.67 | 25.23 | 26.67 | 54,122 | +1.31(+5.15%) |
Jul 15, 2008 | 26.14 | 26.24 | 25.12 | 25.37 | 10,877 | -0.85(-3.23%) |
Jul 14, 2008 | 27.06 | 27.06 | 26.21 | 26.21 | 45,797 | -0.55(-2.04%) |
Jul 11, 2008 | 26.25 | 27.26 | 26.25 | 26.76 | 123,059 | -0.66(-2.41%) |
Jul 10, 2008 | 27.98 | 27.98 | 27.42 | 27.42 | 26,482 | -1.08(-3.79%) |
Jul 09, 2008 | 28.96 | 29.09 | 28.50 | 28.50 | 18,977 | -0.34(-1.19%) |
Jul 08, 2008 | 27.86 | 28.84 | 26.82 | 28.84 | 31,884 | +1.01(+3.62%) |
Jul 07, 2008 | 28.63 | 28.63 | 27.60 | 27.83 | 22,599 | -0.36(-1.28%) |
Jul 04, 2008 | 28.83 | 28.83 | 28.20 | 28.20 | 14,602 | +0.00(+0.00%) |
Jul 03, 2008 | 28.83 | 28.83 | 28.20 | 28.20 | 14,602 | -0.15(-0.52%) |
Jul 02, 2008 | 28.62 | 28.88 | 28.32 | 28.34 | 11,912 | +0.01(+0.03%) |