Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 23.80 | 25.50 | 23.26 | 25.50 | 57,112 | +1.84(+7.78%) |
Sep 29, 2008 | 24.00 | 24.29 | 22.74 | 23.66 | 92,847 | -1.34(-5.36%) |
Sep 26, 2008 | 25.00 | 25.00 | 24.00 | 25.00 | 77,900 | +0.13(+0.52%) |
Sep 25, 2008 | 24.50 | 25.05 | 24.50 | 24.87 | 76,208 | +0.37(+1.51%) |
Sep 24, 2008 | 25.34 | 25.34 | 24.50 | 24.50 | 50,526 | -0.55(-2.20%) |
Sep 23, 2008 | 24.94 | 25.52 | 24.75 | 25.05 | 58,962 | +0.26(+1.05%) |
Sep 22, 2008 | 25.00 | 25.00 | 24.20 | 24.79 | 78,036 | -0.31(-1.24%) |
Sep 19, 2008 | 25.00 | 28.27 | 24.00 | 25.10 | 154,671 | +1.59(+6.76%) |
Sep 18, 2008 | 23.74 | 24.00 | 22.85 | 23.51 | 179,020 | -0.08(-0.34%) |
Sep 17, 2008 | 25.93 | 26.00 | 23.00 | 23.59 | 120,661 | -1.39(-5.56%) |
Sep 16, 2008 | 25.40 | 25.73 | 24.94 | 24.98 | 37,819 | -0.94(-3.63%) |
Sep 15, 2008 | 25.40 | 26.26 | 25.40 | 25.92 | 66,696 | -0.13(-0.50%) |
Sep 12, 2008 | 25.51 | 26.20 | 25.51 | 26.05 | 55,199 | +0.10(+0.39%) |
Sep 11, 2008 | 25.54 | 26.01 | 25.53 | 25.95 | 23,386 | +0.29(+1.13%) |
Sep 10, 2008 | 25.90 | 26.24 | 25.50 | 25.66 | 113,059 | -0.17(-0.66%) |
Sep 09, 2008 | 25.55 | 26.49 | 25.55 | 25.83 | 43,258 | +0.58(+2.30%) |
Sep 08, 2008 | 26.26 | 26.50 | 25.25 | 25.25 | 87,473 | -1.05(-3.99%) |
Sep 05, 2008 | 26.53 | 26.53 | 26.04 | 26.30 | 99,603 | -0.25(-0.94%) |
Sep 04, 2008 | 27.28 | 27.28 | 26.30 | 26.55 | 103,263 | -0.73(-2.68%) |
Sep 03, 2008 | 27.04 | 27.92 | 27.00 | 27.28 | 149,811 | +0.07(+0.26%) |
Sep 02, 2008 | 28.30 | 28.30 | 27.16 | 27.21 | 47,011 | -1.09(-3.85%) |
Aug 29, 2008 | 28.30 | 28.39 | 28.05 | 28.30 | 93,751 | +0.00(+0.00%) |
Aug 28, 2008 | 28.39 | 28.39 | 27.71 | 28.30 | 45,033 | +0.05(+0.18%) |
Aug 27, 2008 | 27.82 | 28.39 | 27.49 | 28.25 | 24,488 | +0.44(+1.58%) |
Aug 26, 2008 | 28.00 | 28.26 | 27.40 | 27.81 | 27,918 | -0.42(-1.49%) |
Aug 25, 2008 | 28.52 | 28.63 | 28.03 | 28.23 | 18,314 | -0.38(-1.33%) |
Aug 22, 2008 | 28.74 | 28.74 | 28.42 | 28.61 | 20,769 | +0.11(+0.39%) |
Aug 21, 2008 | 28.66 | 28.96 | 28.46 | 28.50 | 11,546 | -0.76(-2.60%) |
Aug 20, 2008 | 28.40 | 29.26 | 28.40 | 29.26 | 47,836 | +0.70(+2.45%) |
Aug 19, 2008 | 29.83 | 29.83 | 28.01 | 28.56 | 71,858 | -0.89(-3.02%) |
Aug 18, 2008 | 29.99 | 29.99 | 29.05 | 29.45 | 28,401 | -0.33(-1.11%) |
Aug 15, 2008 | 29.00 | 29.78 | 29.00 | 29.78 | 47,715 | -0.56(-1.85%) |
Aug 14, 2008 | 28.88 | 30.34 | 28.77 | 30.34 | 56,119 | +3.19(+11.75%) |
Aug 13, 2008 | 29.24 | 29.31 | 27.15 | 27.15 | 152,896 | -2.10(-7.18%) |
Aug 12, 2008 | 29.64 | 29.66 | 29.10 | 29.25 | 39,069 | -0.60(-2.01%) |
Aug 11, 2008 | 29.75 | 30.17 | 29.64 | 29.85 | 123,315 | +0.02(+0.07%) |
Aug 08, 2008 | 28.50 | 29.90 | 28.10 | 29.83 | 300,833 | +2.18(+7.88%) |
Aug 07, 2008 | 27.21 | 27.89 | 27.21 | 27.65 | 85,575 | -0.03(-0.11%) |
Aug 06, 2008 | 27.75 | 27.84 | 27.20 | 27.68 | 61,347 | +0.00(+0.00%) |
Aug 05, 2008 | 28.00 | 28.51 | 27.41 | 27.68 | 201,485 | +0.46(+1.69%) |
Aug 04, 2008 | 26.80 | 27.50 | 26.70 | 27.22 | 75,618 | +0.00(+0.00%) |
Aug 01, 2008 | 26.80 | 27.50 | 26.70 | 27.22 | 75,618 | +0.42(+1.57%) |
Jul 31, 2008 | 26.97 | 27.21 | 26.61 | 26.80 | 80,396 | -0.18(-0.67%) |
Jul 30, 2008 | 26.75 | 27.00 | 26.69 | 26.98 | 55,080 | +0.48(+1.81%) |
Jul 29, 2008 | 26.36 | 26.61 | 26.36 | 26.50 | 13,313 | +0.17(+0.65%) |
Jul 28, 2008 | 25.68 | 26.38 | 25.68 | 26.33 | 17,166 | +0.28(+1.07%) |
Jul 25, 2008 | 26.12 | 26.12 | 25.84 | 26.05 | 209,939 | -0.10(-0.38%) |
Jul 24, 2008 | 26.00 | 26.22 | 25.69 | 26.15 | 78,003 | +0.28(+1.08%) |
Jul 23, 2008 | 25.57 | 26.00 | 25.57 | 25.87 | 64,693 | +0.08(+0.31%) |
Jul 22, 2008 | 25.74 | 26.15 | 25.13 | 25.79 | 23,340 | +0.72(+2.87%) |
Jul 21, 2008 | 25.18 | 25.61 | 24.91 | 25.07 | 15,090 | +0.29(+1.17%) |
Jul 18, 2008 | 25.90 | 25.93 | 24.78 | 24.78 | 55,232 | -1.02(-3.95%) |
Jul 17, 2008 | 25.13 | 25.96 | 25.06 | 25.80 | 38,954 | +0.13(+0.51%) |
Jul 16, 2008 | 25.09 | 25.67 | 24.23 | 25.67 | 56,943 | +1.68(+7.00%) |
Jul 15, 2008 | 24.50 | 24.53 | 23.68 | 23.99 | 62,768 | -0.90(-3.62%) |
Jul 14, 2008 | 25.02 | 25.18 | 24.54 | 24.89 | 27,162 | -0.02(-0.08%) |
Jul 11, 2008 | 25.78 | 25.79 | 24.35 | 24.91 | 82,357 | -1.24(-4.74%) |
Jul 10, 2008 | 26.30 | 26.90 | 26.04 | 26.15 | 23,679 | -0.43(-1.62%) |
Jul 09, 2008 | 27.15 | 27.15 | 26.48 | 26.58 | 438,901 | -0.58(-2.14%) |
Jul 08, 2008 | 25.88 | 27.16 | 25.88 | 27.16 | 42,756 | +0.50(+1.88%) |
Jul 07, 2008 | 25.80 | 26.66 | 25.80 | 26.66 | 79,793 | +0.18(+0.68%) |
Jul 04, 2008 | 26.29 | 27.10 | 25.84 | 26.48 | 8,558 | -0.15(-0.56%) |
Jul 03, 2008 | 26.31 | 26.85 | 25.85 | 26.63 | 30,180 | +0.14(+0.53%) |
Jul 02, 2008 | 27.36 | 27.36 | 26.18 | 26.49 | 40,863 | -1.04(-3.78%) |