Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 23.20 | 23.75 | 22.94 | 23.59 | 216,894 | +0.60(+2.59%) |
Sep 29, 2008 | 24.40 | 24.48 | 22.67 | 23.00 | 93,901 | -1.73(-7.00%) |
Sep 26, 2008 | 24.40 | 24.82 | 23.79 | 24.73 | 101,140 | +0.26(+1.05%) |
Sep 25, 2008 | 24.74 | 24.87 | 24.28 | 24.47 | 103,520 | -0.18(-0.72%) |
Sep 24, 2008 | 25.52 | 25.62 | 24.50 | 24.65 | 78,763 | -0.79(-3.10%) |
Sep 23, 2008 | 26.12 | 26.22 | 25.36 | 25.43 | 109,691 | -0.72(-2.74%) |
Sep 22, 2008 | 26.40 | 26.56 | 25.77 | 26.15 | 87,266 | -0.44(-1.66%) |
Sep 19, 2008 | 26.62 | 27.71 | 26.19 | 26.59 | 362,444 | +0.39(+1.47%) |
Sep 18, 2008 | 26.15 | 26.48 | 24.86 | 26.21 | 207,768 | +0.60(+2.36%) |
Sep 17, 2008 | 25.76 | 26.55 | 25.60 | 25.60 | 128,519 | -0.57(-2.18%) |
Sep 16, 2008 | 25.62 | 26.30 | 24.66 | 26.17 | 239,397 | +0.20(+0.77%) |
Sep 15, 2008 | 25.47 | 26.64 | 24.88 | 25.97 | 165,425 | +0.25(+0.97%) |
Sep 12, 2008 | 26.39 | 26.89 | 25.61 | 25.72 | 108,230 | -0.83(-3.12%) |
Sep 11, 2008 | 26.47 | 26.57 | 25.75 | 26.55 | 112,773 | -0.27(-0.99%) |
Sep 10, 2008 | 26.72 | 26.96 | 26.24 | 26.82 | 111,772 | +0.33(+1.25%) |
Sep 09, 2008 | 27.31 | 27.66 | 26.43 | 26.49 | 135,978 | -0.76(-2.78%) |
Sep 08, 2008 | 27.55 | 27.97 | 27.08 | 27.25 | 109,648 | +0.21(+0.77%) |
Sep 05, 2008 | 27.54 | 27.58 | 26.79 | 27.04 | 104,829 | -0.49(-1.78%) |
Sep 04, 2008 | 28.40 | 28.49 | 27.34 | 27.53 | 98,104 | -1.18(-4.09%) |
Sep 03, 2008 | 28.49 | 29.19 | 28.33 | 28.70 | 192,904 | +0.10(+0.34%) |
Sep 02, 2008 | 28.14 | 28.86 | 27.91 | 28.61 | 189,912 | +0.76(+2.75%) |
Aug 29, 2008 | 27.98 | 28.12 | 26.90 | 27.84 | 103,744 | -0.12(-0.43%) |
Aug 28, 2008 | 27.76 | 28.15 | 27.57 | 27.96 | 127,653 | +0.36(+1.31%) |
Aug 27, 2008 | 27.03 | 27.90 | 26.83 | 27.60 | 63,986 | +0.52(+1.93%) |
Aug 26, 2008 | 26.71 | 27.10 | 26.65 | 27.08 | 92,062 | +0.31(+1.14%) |
Aug 25, 2008 | 27.72 | 27.72 | 26.57 | 26.77 | 98,536 | -0.94(-3.40%) |
Aug 22, 2008 | 27.77 | 27.95 | 27.04 | 27.71 | 80,120 | -0.02(-0.06%) |
Aug 21, 2008 | 27.92 | 27.95 | 27.34 | 27.73 | 63,306 | -0.41(-1.46%) |
Aug 20, 2008 | 27.94 | 28.17 | 27.76 | 28.14 | 89,824 | +0.08(+0.29%) |
Aug 19, 2008 | 27.94 | 28.06 | 27.41 | 28.06 | 68,466 | -0.05(-0.17%) |
Aug 18, 2008 | 28.10 | 28.13 | 27.16 | 28.11 | 98,356 | -0.05(-0.17%) |
Aug 15, 2008 | 28.17 | 28.36 | 28.00 | 28.16 | 153,374 | +0.06(+0.23%) |
Aug 14, 2008 | 26.70 | 28.11 | 26.47 | 28.09 | 265,782 | +1.22(+4.52%) |
Aug 13, 2008 | 26.26 | 27.16 | 26.17 | 26.88 | 99,550 | +0.61(+2.33%) |
Aug 12, 2008 | 25.38 | 26.34 | 25.32 | 26.26 | 154,339 | +0.85(+3.33%) |
Aug 11, 2008 | 25.60 | 25.75 | 24.94 | 25.42 | 174,399 | -0.19(-0.72%) |
Aug 08, 2008 | 25.06 | 25.72 | 24.81 | 25.60 | 126,699 | +0.66(+2.65%) |
Aug 07, 2008 | 25.47 | 25.47 | 24.64 | 24.94 | 162,930 | -0.78(-3.03%) |
Aug 06, 2008 | 26.40 | 26.40 | 25.25 | 25.72 | 136,693 | -0.72(-2.74%) |
Aug 05, 2008 | 26.97 | 27.50 | 26.08 | 26.45 | 86,923 | -0.33(-1.23%) |
Aug 04, 2008 | 26.45 | 26.95 | 26.24 | 26.78 | 103,346 | +0.11(+0.42%) |
Aug 01, 2008 | 27.15 | 27.21 | 26.39 | 26.67 | 161,812 | -0.46(-1.69%) |
Jul 31, 2008 | 26.17 | 28.35 | 26.17 | 27.12 | 232,897 | +0.14(+0.51%) |
Jul 30, 2008 | 27.01 | 27.81 | 26.36 | 26.99 | 325,226 | +0.17(+0.63%) |
Jul 29, 2008 | 26.82 | 27.08 | 26.17 | 26.82 | 133,064 | +0.78(+3.00%) |
Jul 28, 2008 | 26.16 | 26.45 | 25.88 | 26.04 | 109,754 | -0.25(-0.95%) |
Jul 25, 2008 | 26.24 | 26.80 | 25.60 | 26.29 | 115,412 | +0.05(+0.18%) |
Jul 24, 2008 | 26.13 | 26.79 | 25.96 | 26.24 | 123,864 | +0.10(+0.37%) |
Jul 23, 2008 | 26.58 | 26.86 | 26.03 | 26.14 | 82,944 | -0.42(-1.58%) |
Jul 22, 2008 | 25.68 | 26.56 | 25.60 | 26.56 | 70,925 | +0.69(+2.68%) |
Jul 21, 2008 | 26.16 | 26.16 | 25.77 | 25.87 | 49,775 | -0.18(-0.68%) |
Jul 18, 2008 | 26.55 | 26.55 | 25.64 | 26.05 | 59,851 | -0.52(-1.94%) |
Jul 17, 2008 | 26.56 | 26.56 | 25.42 | 26.56 | 91,068 | +0.10(+0.37%) |
Jul 16, 2008 | 25.64 | 26.52 | 25.27 | 26.46 | 151,002 | +0.98(+3.85%) |
Jul 15, 2008 | 25.03 | 25.84 | 24.83 | 25.48 | 85,891 | +0.12(+0.48%) |
Jul 14, 2008 | 25.76 | 25.76 | 24.86 | 25.36 | 71,207 | -0.27(-1.04%) |
Jul 11, 2008 | 25.23 | 25.76 | 24.95 | 25.63 | 107,859 | +0.13(+0.51%) |
Jul 10, 2008 | 24.44 | 25.51 | 24.44 | 25.50 | 94,739 | +1.08(+4.42%) |
Jul 09, 2008 | 24.90 | 25.18 | 24.32 | 24.42 | 202,013 | -0.52(-2.07%) |
Jul 08, 2008 | 24.46 | 24.95 | 24.11 | 24.94 | 90,818 | +0.56(+2.31%) |
Jul 07, 2008 | 24.15 | 24.66 | 23.99 | 24.37 | 70,242 | +0.31(+1.30%) |
Jul 04, 2008 | 24.24 | 24.46 | 23.84 | 24.06 | 28,466 | +0.00(+0.00%) |
Jul 03, 2008 | 24.24 | 24.46 | 23.84 | 24.06 | 28,466 | -0.17(-0.70%) |
Jul 02, 2008 | 24.08 | 24.41 | 23.67 | 24.23 | 104,066 | +0.05(+0.20%) |