Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 25.09 | 25.09 | 22.68 | 23.16 | 167,866 | -1.31(-5.35%) |
Sep 29, 2008 | 24.96 | 25.29 | 23.69 | 24.47 | 118,123 | -0.56(-2.22%) |
Sep 26, 2008 | 25.28 | 25.47 | 24.94 | 25.03 | 0 | -0.72(-2.78%) |
Sep 25, 2008 | 25.88 | 26.07 | 25.71 | 25.75 | 72,236 | +0.25(+1.00%) |
Sep 24, 2008 | 25.89 | 26.20 | 25.48 | 25.49 | 87,430 | -0.61(-2.35%) |
Sep 23, 2008 | 26.34 | 26.58 | 26.01 | 26.10 | 77,306 | -0.41(-1.53%) |
Sep 22, 2008 | 26.37 | 26.98 | 26.26 | 26.51 | 84,517 | -0.18(-0.67%) |
Sep 19, 2008 | 26.13 | 27.32 | 25.61 | 26.69 | 0 | +1.47(+5.83%) |
Sep 18, 2008 | 25.00 | 25.63 | 23.11 | 25.22 | 348,091 | +0.76(+3.12%) |
Sep 17, 2008 | 25.19 | 25.19 | 24.12 | 24.46 | 200,554 | -1.22(-4.77%) |
Sep 16, 2008 | 25.44 | 25.70 | 24.98 | 25.68 | 133,877 | +0.24(+0.93%) |
Sep 15, 2008 | 25.39 | 25.98 | 24.84 | 25.44 | 75,710 | -0.74(-2.84%) |
Sep 12, 2008 | 25.91 | 26.19 | 25.50 | 26.19 | 100,227 | +0.19(+0.72%) |
Sep 11, 2008 | 25.12 | 26.72 | 25.12 | 26.00 | 143,216 | -0.06(-0.22%) |
Sep 10, 2008 | 27.32 | 27.32 | 25.80 | 26.06 | 137,905 | -0.88(-3.25%) |
Sep 09, 2008 | 26.91 | 27.83 | 26.91 | 26.93 | 113,016 | -0.24(-0.87%) |
Sep 08, 2008 | 26.85 | 27.20 | 26.01 | 27.17 | 116,719 | +1.25(+4.83%) |
Sep 05, 2008 | 25.93 | 26.01 | 25.60 | 25.92 | 0 | -0.13(-0.51%) |
Sep 04, 2008 | 26.54 | 26.92 | 25.64 | 26.05 | 93,475 | -0.68(-2.54%) |
Sep 03, 2008 | 27.29 | 27.62 | 26.73 | 26.73 | 120,335 | -0.46(-1.70%) |
Sep 02, 2008 | 27.03 | 27.39 | 25.23 | 27.19 | 78,704 | +1.10(+4.23%) |
Aug 29, 2008 | 26.38 | 26.62 | 25.90 | 26.09 | 0 | -0.30(-1.14%) |
Aug 28, 2008 | 25.54 | 26.42 | 25.44 | 26.39 | 114,044 | +0.84(+3.28%) |
Aug 27, 2008 | 26.25 | 26.25 | 25.33 | 25.55 | 93,658 | -0.81(-3.07%) |
Aug 26, 2008 | 26.59 | 26.59 | 25.51 | 26.36 | 64,353 | +0.04(+0.14%) |
Aug 25, 2008 | 27.80 | 27.80 | 26.21 | 26.32 | 78,778 | -1.52(-5.45%) |
Aug 22, 2008 | 26.90 | 27.94 | 26.51 | 27.84 | 0 | +1.04(+3.87%) |
Aug 21, 2008 | 26.60 | 27.56 | 26.38 | 26.80 | 70,080 | -0.61(-2.23%) |
Aug 20, 2008 | 27.39 | 27.88 | 27.23 | 27.41 | 85,225 | -0.06(-0.21%) |
Aug 19, 2008 | 27.32 | 27.80 | 27.32 | 27.47 | 81,392 | +0.06(+0.21%) |
Aug 18, 2008 | 27.34 | 27.57 | 27.07 | 27.41 | 80,166 | +0.05(+0.17%) |
Aug 15, 2008 | 27.70 | 27.98 | 26.92 | 27.37 | 0 | -0.24(-0.85%) |
Aug 14, 2008 | 27.00 | 27.60 | 26.90 | 27.60 | 59,902 | +0.36(+1.31%) |
Aug 13, 2008 | 27.37 | 27.37 | 26.48 | 27.24 | 89,631 | +0.10(+0.38%) |
Aug 12, 2008 | 27.39 | 27.60 | 26.96 | 27.14 | 85,084 | -0.39(-1.40%) |
Aug 11, 2008 | 26.37 | 27.79 | 26.15 | 27.53 | 133,140 | +0.85(+3.18%) |
Aug 08, 2008 | 27.08 | 28.07 | 26.41 | 26.68 | 207,904 | -1.19(-4.26%) |
Aug 07, 2008 | 27.16 | 28.26 | 26.61 | 27.87 | 326,629 | +0.74(+2.74%) |
Aug 06, 2008 | 26.40 | 27.72 | 26.14 | 27.12 | 230,240 | +0.94(+3.60%) |
Aug 05, 2008 | 24.79 | 26.19 | 24.79 | 26.18 | 97,334 | +1.31(+5.27%) |
Aug 04, 2008 | 25.44 | 25.44 | 24.59 | 24.87 | 101,803 | -0.57(-2.26%) |
Aug 01, 2008 | 24.33 | 25.62 | 24.33 | 25.44 | 100,859 | +0.27(+1.09%) |
Jul 31, 2008 | 25.40 | 25.49 | 24.85 | 25.17 | 134,941 | -0.59(-2.30%) |
Jul 30, 2008 | 25.64 | 25.90 | 25.40 | 25.77 | 84,557 | +0.16(+0.63%) |
Jul 29, 2008 | 25.60 | 25.67 | 24.46 | 25.60 | 109,813 | +0.86(+3.46%) |
Jul 28, 2008 | 25.10 | 25.39 | 24.63 | 24.75 | 103,840 | -0.48(-1.90%) |
Jul 25, 2008 | 24.16 | 25.47 | 24.14 | 25.23 | 165,040 | +0.24(+0.98%) |
Jul 24, 2008 | 25.69 | 25.71 | 24.94 | 24.98 | 130,709 | -0.71(-2.75%) |
Jul 23, 2008 | 25.44 | 25.71 | 25.25 | 25.69 | 159,592 | +0.15(+0.59%) |
Jul 22, 2008 | 24.41 | 25.66 | 24.12 | 25.54 | 209,151 | +0.59(+2.38%) |
Jul 21, 2008 | 24.49 | 25.60 | 24.30 | 24.95 | 400,534 | +0.49(+2.00%) |
Jul 18, 2008 | 24.45 | 25.06 | 23.41 | 24.46 | 356,431 | +1.60(+7.01%) |
Jul 17, 2008 | 22.71 | 22.91 | 22.03 | 22.85 | 298,231 | +0.15(+0.66%) |
Jul 16, 2008 | 22.09 | 22.84 | 21.70 | 22.70 | 158,122 | +0.66(+2.99%) |
Jul 15, 2008 | 21.86 | 22.46 | 21.31 | 22.04 | 180,700 | +0.17(+0.78%) |
Jul 14, 2008 | 22.08 | 23.79 | 21.34 | 21.87 | 195,554 | -0.24(-1.11%) |
Jul 11, 2008 | 22.00 | 22.35 | 21.41 | 22.12 | 287,105 | -0.04(-0.17%) |
Jul 10, 2008 | 21.69 | 22.19 | 21.18 | 22.16 | 204,174 | +0.41(+1.91%) |
Jul 09, 2008 | 20.98 | 22.14 | 20.71 | 21.74 | 229,357 | +0.56(+2.62%) |
Jul 08, 2008 | 20.03 | 21.34 | 20.03 | 21.19 | 184,551 | +0.92(+4.56%) |
Jul 07, 2008 | 20.28 | 20.48 | 19.72 | 20.26 | 270,080 | -0.08(-0.42%) |
Jul 04, 2008 | 20.18 | 20.52 | 19.39 | 20.35 | 86,958 | +0.00(+0.00%) |
Jul 03, 2008 | 20.18 | 20.52 | 19.39 | 20.35 | 86,958 | +0.16(+0.79%) |
Jul 02, 2008 | 20.61 | 21.01 | 19.96 | 20.19 | 212,309 | -0.57(-2.77%) |