Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 23.34 | 24.09 | 22.59 | 24.04 | 1,467,797 | +1.43(+6.31%) |
Sep 29, 2008 | 24.40 | 24.49 | 22.12 | 22.62 | 1,568,143 | -2.23(-8.99%) |
Sep 26, 2008 | 24.57 | 24.95 | 24.01 | 24.85 | 0 | -0.20(-0.81%) |
Sep 25, 2008 | 24.78 | 25.43 | 24.53 | 25.05 | 997,578 | +0.52(+2.10%) |
Sep 24, 2008 | 25.17 | 25.29 | 24.40 | 24.54 | 1,151,315 | -0.63(-2.50%) |
Sep 23, 2008 | 25.01 | 25.88 | 24.89 | 25.17 | 1,393,674 | +0.19(+0.77%) |
Sep 22, 2008 | 25.30 | 26.22 | 24.94 | 24.97 | 1,706,576 | -0.69(-2.67%) |
Sep 19, 2008 | 25.87 | 27.86 | 24.00 | 25.66 | 0 | +2.23(+9.52%) |
Sep 18, 2008 | 23.58 | 24.42 | 22.58 | 23.43 | 2,605,534 | +0.06(+0.26%) |
Sep 17, 2008 | 24.37 | 24.38 | 22.77 | 23.37 | 2,017,543 | -1.38(-5.59%) |
Sep 16, 2008 | 23.37 | 24.83 | 23.10 | 24.75 | 1,859,534 | +0.84(+3.51%) |
Sep 15, 2008 | 22.97 | 24.64 | 22.65 | 23.91 | 1,630,374 | -0.85(-3.45%) |
Sep 12, 2008 | 24.72 | 25.35 | 24.47 | 24.77 | 2,445,793 | -0.11(-0.43%) |
Sep 11, 2008 | 23.79 | 24.93 | 23.70 | 24.88 | 1,420,946 | +0.82(+3.39%) |
Sep 10, 2008 | 23.87 | 24.47 | 23.74 | 24.06 | 2,398,522 | +0.28(+1.16%) |
Sep 09, 2008 | 24.73 | 25.11 | 23.73 | 23.78 | 2,508,932 | -1.12(-4.49%) |
Sep 08, 2008 | 25.26 | 25.82 | 24.79 | 24.90 | 2,314,676 | +0.39(+1.61%) |
Sep 05, 2008 | 24.84 | 24.88 | 23.71 | 24.50 | 0 | -0.49(-1.97%) |
Sep 04, 2008 | 27.50 | 27.55 | 24.80 | 25.00 | 3,342,300 | -2.51(-9.11%) |
Sep 03, 2008 | 27.53 | 28.21 | 27.28 | 27.50 | 1,912,904 | +0.02(+0.07%) |
Sep 02, 2008 | 27.86 | 28.51 | 27.32 | 27.48 | 1,798,887 | -0.24(-0.86%) |
Aug 29, 2008 | 28.17 | 28.18 | 27.39 | 27.72 | 1,271,517 | -0.29(-1.04%) |
Aug 28, 2008 | 27.03 | 28.17 | 27.03 | 28.02 | 1,933,622 | +1.08(+4.03%) |
Aug 27, 2008 | 26.20 | 27.14 | 26.06 | 26.93 | 2,615,985 | +0.42(+1.59%) |
Aug 26, 2008 | 25.71 | 26.51 | 25.56 | 26.51 | 1,270,484 | +0.81(+3.14%) |
Aug 25, 2008 | 26.60 | 26.60 | 25.32 | 25.70 | 1,032,026 | -1.04(-3.90%) |
Aug 22, 2008 | 26.45 | 26.89 | 26.36 | 26.74 | 1,519,501 | +0.60(+2.28%) |
Aug 21, 2008 | 26.05 | 26.92 | 24.90 | 26.15 | 1,836,380 | -0.77(-2.88%) |
Aug 20, 2008 | 27.22 | 27.64 | 26.68 | 26.92 | 1,490,172 | -0.49(-1.78%) |
Aug 19, 2008 | 27.21 | 27.69 | 26.89 | 27.41 | 2,248,697 | +0.18(+0.67%) |
Aug 18, 2008 | 27.28 | 27.46 | 27.07 | 27.23 | 2,000,074 | +0.21(+0.78%) |
Aug 15, 2008 | 27.42 | 27.42 | 26.66 | 27.02 | 0 | +0.20(+0.73%) |
Aug 14, 2008 | 26.59 | 27.50 | 26.56 | 26.82 | 1,312,649 | +0.10(+0.39%) |
Aug 13, 2008 | 26.64 | 26.89 | 26.08 | 26.72 | 1,303,760 | +0.04(+0.16%) |
Aug 12, 2008 | 27.18 | 27.19 | 26.29 | 26.67 | 1,378,675 | -0.47(-1.75%) |
Aug 11, 2008 | 26.23 | 27.33 | 26.20 | 27.15 | 1,914,958 | +0.92(+3.53%) |
Aug 08, 2008 | 25.41 | 26.64 | 25.41 | 26.22 | 1,153,529 | +0.52(+2.01%) |
Aug 07, 2008 | 25.86 | 26.04 | 25.34 | 25.71 | 1,213,176 | -0.20(-0.76%) |
Aug 06, 2008 | 25.35 | 26.12 | 25.07 | 25.90 | 1,563,266 | +0.44(+1.73%) |
Aug 05, 2008 | 25.44 | 25.80 | 24.95 | 25.46 | 2,225,121 | +0.25(+1.01%) |
Aug 04, 2008 | 25.61 | 25.70 | 24.99 | 25.21 | 1,704,271 | -0.35(-1.38%) |
Aug 01, 2008 | 25.99 | 26.17 | 24.92 | 25.56 | 1,399,689 | -0.49(-1.87%) |
Jul 31, 2008 | 26.05 | 26.72 | 25.88 | 26.05 | 1,292,207 | -0.58(-2.17%) |
Jul 30, 2008 | 26.73 | 26.89 | 26.01 | 26.63 | 1,586,654 | +0.17(+0.66%) |
Jul 29, 2008 | 26.24 | 26.83 | 25.98 | 26.45 | 2,230,395 | +0.38(+1.44%) |
Jul 28, 2008 | 26.33 | 26.64 | 25.84 | 26.08 | 1,078,589 | -0.29(-1.09%) |
Jul 25, 2008 | 25.79 | 26.53 | 25.51 | 26.36 | 1,834,307 | +0.82(+3.22%) |
Jul 24, 2008 | 26.95 | 26.95 | 25.41 | 25.54 | 3,741,177 | -1.05(-3.95%) |
Jul 23, 2008 | 26.92 | 27.17 | 25.88 | 26.59 | 3,142,518 | -0.71(-2.61%) |
Jul 22, 2008 | 25.77 | 27.33 | 25.77 | 27.31 | 4,387,264 | +2.24(+8.95%) |
Jul 21, 2008 | 24.99 | 25.32 | 24.76 | 25.06 | 2,093,195 | +0.21(+0.83%) |
Jul 18, 2008 | 25.59 | 25.59 | 24.59 | 24.86 | 2,051,774 | -0.69(-2.72%) |
Jul 17, 2008 | 25.69 | 25.83 | 24.73 | 25.55 | 2,974,378 | -0.14(-0.53%) |
Jul 16, 2008 | 25.00 | 26.10 | 24.87 | 25.69 | 3,055,804 | +0.93(+3.77%) |
Jul 15, 2008 | 24.45 | 24.86 | 23.99 | 24.75 | 3,344,793 | +0.30(+1.23%) |
Jul 14, 2008 | 23.60 | 24.59 | 23.47 | 24.45 | 3,473,149 | +1.46(+6.37%) |
Jul 11, 2008 | 21.91 | 23.30 | 21.74 | 22.99 | 3,431,359 | +0.94(+4.28%) |
Jul 10, 2008 | 21.55 | 22.18 | 21.49 | 22.05 | 1,296,814 | +0.49(+2.26%) |
Jul 09, 2008 | 22.18 | 22.18 | 21.52 | 21.56 | 1,325,030 | -0.47(-2.15%) |
Jul 08, 2008 | 21.16 | 22.03 | 20.74 | 22.03 | 1,998,031 | +0.93(+4.40%) |
Jul 07, 2008 | 20.81 | 21.42 | 20.77 | 21.10 | 1,436,883 | +0.33(+1.58%) |
Jul 04, 2008 | 21.00 | 21.27 | 20.32 | 20.77 | 1,036,669 | +0.00(+0.00%) |
Jul 03, 2008 | 21.00 | 21.27 | 20.32 | 20.77 | 1,036,669 | -0.26(-1.23%) |
Jul 02, 2008 | 22.64 | 22.81 | 20.99 | 21.03 | 2,365,291 | -1.64(-7.24%) |