Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 22.38 | 22.85 | 22.19 | 22.75 | 48,640 | +0.41(+1.84%) |
Sep 29, 2008 | 23.10 | 23.20 | 21.85 | 22.34 | 134,591 | -1.17(-4.96%) |
Sep 26, 2008 | 23.36 | 23.56 | 22.51 | 23.51 | 0 | -0.04(-0.15%) |
Sep 25, 2008 | 23.51 | 23.72 | 23.45 | 23.54 | 129,516 | +0.11(+0.46%) |
Sep 24, 2008 | 23.93 | 23.93 | 23.24 | 23.44 | 50,751 | -0.27(-1.15%) |
Sep 23, 2008 | 24.07 | 24.36 | 23.68 | 23.71 | 253,721 | -0.41(-1.72%) |
Sep 22, 2008 | 24.61 | 24.63 | 23.66 | 24.12 | 63,913 | -0.68(-2.73%) |
Sep 19, 2008 | 25.06 | 25.16 | 22.75 | 24.80 | 0 | +0.40(+1.66%) |
Sep 18, 2008 | 24.09 | 24.40 | 22.85 | 24.40 | 222,866 | +0.87(+3.71%) |
Sep 17, 2008 | 24.16 | 24.32 | 23.53 | 23.53 | 93,658 | -1.23(-4.96%) |
Sep 16, 2008 | 24.11 | 24.90 | 23.65 | 24.75 | 167,440 | -0.08(-0.32%) |
Sep 15, 2008 | 24.71 | 25.30 | 24.71 | 24.83 | 94,035 | -0.76(-2.98%) |
Sep 12, 2008 | 25.21 | 25.60 | 25.08 | 25.60 | 90,655 | +0.25(+1.00%) |
Sep 11, 2008 | 24.68 | 25.34 | 24.68 | 25.34 | 77,751 | +0.29(+1.18%) |
Sep 10, 2008 | 25.44 | 25.44 | 25.02 | 25.05 | 80,116 | -0.32(-1.25%) |
Sep 09, 2008 | 26.03 | 26.03 | 25.36 | 25.36 | 73,715 | -0.41(-1.59%) |
Sep 08, 2008 | 26.23 | 26.23 | 25.50 | 25.77 | 294,519 | +0.27(+1.05%) |
Sep 05, 2008 | 25.27 | 25.56 | 25.22 | 25.51 | 0 | +0.06(+0.23%) |
Sep 04, 2008 | 26.12 | 26.12 | 25.29 | 25.45 | 205,817 | -0.88(-3.35%) |
Sep 03, 2008 | 26.31 | 26.62 | 26.16 | 26.33 | 273,056 | -0.05(-0.19%) |
Sep 02, 2008 | 26.68 | 27.04 | 26.27 | 26.38 | 114,928 | +0.10(+0.37%) |
Aug 29, 2008 | 26.44 | 26.68 | 26.28 | 26.28 | 64,227 | -0.37(-1.37%) |
Aug 28, 2008 | 26.09 | 26.73 | 26.08 | 26.65 | 63,319 | +0.70(+2.70%) |
Aug 27, 2008 | 25.72 | 26.09 | 25.61 | 25.95 | 38,281 | +0.16(+0.61%) |
Aug 26, 2008 | 25.68 | 25.81 | 25.59 | 25.79 | 69,420 | +0.09(+0.35%) |
Aug 25, 2008 | 25.96 | 26.02 | 25.58 | 25.70 | 57,933 | -0.40(-1.54%) |
Aug 22, 2008 | 25.78 | 26.16 | 25.78 | 26.11 | 48,278 | +0.39(+1.53%) |
Aug 21, 2008 | 25.62 | 25.88 | 25.55 | 25.71 | 153,809 | -0.20(-0.76%) |
Aug 20, 2008 | 26.11 | 26.11 | 25.77 | 25.91 | 58,362 | -0.11(-0.43%) |
Aug 19, 2008 | 26.29 | 26.33 | 25.94 | 26.02 | 332,311 | -0.41(-1.54%) |
Aug 18, 2008 | 26.66 | 26.81 | 26.25 | 26.43 | 80,158 | -0.27(-1.02%) |
Aug 15, 2008 | 26.52 | 26.80 | 26.50 | 26.70 | 0 | +0.21(+0.80%) |
Aug 14, 2008 | 26.12 | 26.62 | 26.07 | 26.49 | 81,649 | +0.11(+0.40%) |
Aug 13, 2008 | 26.53 | 26.53 | 26.04 | 26.38 | 163,115 | -0.09(-0.34%) |
Aug 12, 2008 | 26.32 | 26.59 | 26.25 | 26.47 | 44,815 | -0.02(-0.07%) |
Aug 11, 2008 | 26.52 | 26.66 | 26.31 | 26.49 | 101,628 | +0.04(+0.17%) |
Aug 08, 2008 | 25.48 | 26.47 | 25.48 | 26.44 | 77,182 | +0.90(+3.53%) |
Aug 07, 2008 | 25.78 | 25.78 | 25.41 | 25.54 | 37,880 | -0.26(-1.02%) |
Aug 06, 2008 | 25.77 | 25.88 | 25.49 | 25.81 | 184,450 | +0.12(+0.45%) |
Aug 05, 2008 | 25.11 | 25.71 | 25.11 | 25.69 | 92,174 | +0.66(+2.62%) |
Aug 04, 2008 | 25.17 | 25.19 | 24.89 | 25.03 | 65,041 | -0.11(-0.45%) |
Aug 01, 2008 | 25.12 | 25.21 | 24.82 | 25.15 | 168,920 | +0.02(+0.10%) |
Jul 31, 2008 | 25.15 | 25.66 | 25.12 | 25.12 | 74,136 | -0.38(-1.49%) |
Jul 30, 2008 | 25.40 | 25.71 | 25.28 | 25.50 | 55,818 | +0.14(+0.56%) |
Jul 29, 2008 | 25.36 | 25.36 | 24.80 | 25.36 | 112,136 | +0.59(+2.40%) |
Jul 28, 2008 | 25.07 | 25.18 | 24.77 | 24.77 | 49,831 | -0.49(-1.93%) |
Jul 25, 2008 | 24.97 | 25.30 | 24.91 | 25.25 | 108,731 | +0.48(+1.93%) |
Jul 24, 2008 | 25.32 | 25.52 | 24.74 | 24.78 | 190,708 | -0.68(-2.66%) |
Jul 23, 2008 | 25.11 | 25.57 | 24.98 | 25.45 | 81,638 | +0.25(+1.00%) |
Jul 22, 2008 | 24.50 | 25.20 | 24.35 | 25.20 | 171,287 | +0.62(+2.52%) |
Jul 21, 2008 | 24.56 | 24.61 | 24.36 | 24.58 | 71,144 | +0.01(+0.04%) |
Jul 18, 2008 | 24.59 | 24.61 | 24.35 | 24.57 | 62,427 | +0.13(+0.55%) |
Jul 17, 2008 | 24.52 | 24.60 | 24.03 | 24.44 | 73,401 | +0.11(+0.44%) |
Jul 16, 2008 | 23.58 | 24.37 | 23.46 | 24.33 | 141,437 | +0.68(+2.89%) |
Jul 15, 2008 | 23.65 | 23.85 | 23.33 | 23.65 | 94,037 | -0.24(-0.99%) |
Jul 14, 2008 | 24.05 | 24.14 | 23.70 | 23.89 | 107,539 | -0.06(-0.24%) |
Jul 11, 2008 | 24.14 | 24.29 | 23.66 | 23.95 | 159,242 | -0.48(-1.97%) |
Jul 10, 2008 | 24.12 | 24.44 | 24.04 | 24.43 | 323,820 | +0.23(+0.94%) |
Jul 09, 2008 | 24.54 | 24.71 | 24.20 | 24.20 | 205,938 | -0.41(-1.67%) |
Jul 08, 2008 | 23.84 | 24.63 | 23.84 | 24.61 | 378,128 | +0.70(+2.91%) |
Jul 07, 2008 | 24.03 | 24.34 | 23.74 | 23.91 | 294,923 | -0.03(-0.11%) |
Jul 04, 2008 | 23.83 | 24.04 | 23.62 | 23.94 | 114,274 | +0.00(+0.00%) |
Jul 03, 2008 | 23.83 | 24.04 | 23.62 | 23.94 | 114,274 | +0.21(+0.90%) |
Jul 02, 2008 | 24.32 | 24.44 | 23.73 | 23.73 | 92,419 | -0.58(-2.40%) |