Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 27.38 | 27.38 | 26.38 | 26.99 | 29,261 | +0.43(+1.60%) |
Sep 29, 2008 | 27.39 | 27.55 | 26.45 | 26.57 | 99,013 | -1.44(-5.13%) |
Sep 26, 2008 | 27.91 | 28.00 | 27.27 | 28.00 | 0 | +0.32(+1.14%) |
Sep 25, 2008 | 27.10 | 28.01 | 27.10 | 27.69 | 34,922 | +0.49(+1.80%) |
Sep 24, 2008 | 28.39 | 28.39 | 27.10 | 27.20 | 30,431 | -0.35(-1.27%) |
Sep 23, 2008 | 29.04 | 29.04 | 27.51 | 27.55 | 30,804 | -0.44(-1.57%) |
Sep 22, 2008 | 30.26 | 30.26 | 26.33 | 27.99 | 75,146 | -1.09(-3.76%) |
Sep 19, 2008 | 29.75 | 31.52 | 28.77 | 29.09 | 0 | +1.26(+4.54%) |
Sep 18, 2008 | 26.79 | 27.93 | 26.12 | 27.82 | 142,414 | +1.28(+4.84%) |
Sep 17, 2008 | 27.31 | 27.38 | 26.53 | 26.54 | 63,802 | -1.25(-4.49%) |
Sep 16, 2008 | 26.83 | 27.79 | 26.76 | 27.79 | 84,153 | +0.33(+1.21%) |
Sep 15, 2008 | 28.38 | 28.38 | 27.45 | 27.45 | 66,667 | -1.10(-3.84%) |
Sep 12, 2008 | 28.27 | 28.59 | 28.22 | 28.55 | 33,462 | +0.14(+0.48%) |
Sep 11, 2008 | 27.94 | 28.44 | 27.73 | 28.42 | 39,358 | +0.24(+0.84%) |
Sep 10, 2008 | 28.35 | 28.47 | 28.03 | 28.18 | 41,049 | -0.10(-0.35%) |
Sep 09, 2008 | 29.00 | 29.19 | 28.28 | 28.28 | 52,653 | -0.80(-2.76%) |
Sep 08, 2008 | 29.32 | 29.32 | 28.63 | 29.08 | 69,515 | +0.80(+2.84%) |
Sep 05, 2008 | 27.91 | 28.27 | 27.66 | 28.27 | 0 | +0.25(+0.90%) |
Sep 04, 2008 | 28.65 | 28.65 | 28.02 | 28.02 | 40,718 | -0.79(-2.74%) |
Sep 03, 2008 | 28.75 | 28.86 | 28.65 | 28.81 | 97,502 | +0.09(+0.32%) |
Sep 02, 2008 | 29.09 | 29.14 | 28.59 | 28.72 | 98,551 | +0.15(+0.51%) |
Aug 29, 2008 | 28.82 | 28.88 | 28.57 | 28.57 | 41,102 | -0.28(-0.96%) |
Aug 28, 2008 | 28.56 | 28.87 | 28.51 | 28.85 | 51,414 | +0.54(+1.92%) |
Aug 27, 2008 | 28.22 | 28.38 | 28.08 | 28.31 | 54,498 | +0.24(+0.85%) |
Aug 26, 2008 | 27.91 | 28.18 | 27.91 | 28.07 | 26,124 | +0.01(+0.02%) |
Aug 25, 2008 | 28.44 | 28.44 | 28.03 | 28.06 | 39,526 | -0.54(-1.89%) |
Aug 22, 2008 | 28.34 | 28.60 | 28.34 | 28.60 | 41,368 | +0.41(+1.44%) |
Aug 21, 2008 | 28.04 | 28.26 | 27.90 | 28.20 | 51,841 | +0.05(+0.16%) |
Aug 20, 2008 | 27.86 | 28.21 | 27.82 | 28.15 | 41,488 | +0.09(+0.32%) |
Aug 19, 2008 | 28.31 | 28.32 | 27.97 | 28.06 | 52,672 | -0.38(-1.33%) |
Aug 18, 2008 | 28.85 | 28.88 | 28.38 | 28.44 | 49,762 | -0.44(-1.51%) |
Aug 15, 2008 | 28.98 | 29.04 | 28.78 | 28.88 | 0 | +0.21(+0.74%) |
Aug 14, 2008 | 28.38 | 28.78 | 28.34 | 28.67 | 23,438 | +0.14(+0.47%) |
Aug 13, 2008 | 29.70 | 29.70 | 28.29 | 28.53 | 67,535 | -0.24(-0.85%) |
Aug 12, 2008 | 29.59 | 29.59 | 28.66 | 28.78 | 46,529 | -0.41(-1.41%) |
Aug 11, 2008 | 29.27 | 29.43 | 28.87 | 29.19 | 43,351 | +0.32(+1.09%) |
Aug 08, 2008 | 28.91 | 28.96 | 28.34 | 28.87 | 30,235 | +0.72(+2.56%) |
Aug 07, 2008 | 28.65 | 28.65 | 28.15 | 28.15 | 30,619 | -0.61(-2.14%) |
Aug 06, 2008 | 28.74 | 28.79 | 28.53 | 28.77 | 10,468 | +0.09(+0.30%) |
Aug 05, 2008 | 28.31 | 28.71 | 28.17 | 28.68 | 31,296 | +0.73(+2.62%) |
Aug 04, 2008 | 28.09 | 28.17 | 27.77 | 27.95 | 18,815 | -0.10(-0.37%) |
Aug 01, 2008 | 28.06 | 28.15 | 27.91 | 28.05 | 23,121 | -0.03(-0.11%) |
Jul 31, 2008 | 28.31 | 28.46 | 28.08 | 28.08 | 25,097 | -0.33(-1.18%) |
Jul 30, 2008 | 28.26 | 28.43 | 28.02 | 28.42 | 35,447 | +0.42(+1.52%) |
Jul 29, 2008 | 27.99 | 27.99 | 27.30 | 27.99 | 26,085 | +0.76(+2.79%) |
Jul 28, 2008 | 28.05 | 28.05 | 27.23 | 27.23 | 40,672 | -0.49(-1.76%) |
Jul 25, 2008 | 28.04 | 28.04 | 27.67 | 27.72 | 33,660 | -0.15(-0.53%) |
Jul 24, 2008 | 28.71 | 28.71 | 27.86 | 27.87 | 130,778 | -0.67(-2.34%) |
Jul 23, 2008 | 28.53 | 28.80 | 28.37 | 28.54 | 50,522 | +0.24(+0.84%) |
Jul 22, 2008 | 27.68 | 28.30 | 27.48 | 28.30 | 34,076 | +0.60(+2.16%) |
Jul 21, 2008 | 27.95 | 27.99 | 27.64 | 27.70 | 34,777 | -0.12(-0.44%) |
Jul 18, 2008 | 27.93 | 27.93 | 27.59 | 27.82 | 66,084 | +0.18(+0.65%) |
Jul 17, 2008 | 27.49 | 27.71 | 27.15 | 27.64 | 38,949 | +0.44(+1.60%) |
Jul 16, 2008 | 26.51 | 27.21 | 26.36 | 27.21 | 57,703 | +0.90(+3.40%) |
Jul 15, 2008 | 26.21 | 26.72 | 25.98 | 26.31 | 73,455 | -0.31(-1.17%) |
Jul 14, 2008 | 27.48 | 27.48 | 26.60 | 26.62 | 56,324 | -0.44(-1.63%) |
Jul 11, 2008 | 27.05 | 27.36 | 26.76 | 27.07 | 58,704 | -0.22(-0.80%) |
Jul 10, 2008 | 27.26 | 27.47 | 27.08 | 27.28 | 58,432 | +0.03(+0.12%) |
Jul 09, 2008 | 27.90 | 27.93 | 27.25 | 27.25 | 19,025 | -0.46(-1.67%) |
Jul 08, 2008 | 27.00 | 27.71 | 27.00 | 27.71 | 137,692 | +0.64(+2.38%) |
Jul 07, 2008 | 27.55 | 27.55 | 26.85 | 27.07 | 33,938 | -0.23(-0.83%) |
Jul 04, 2008 | 27.59 | 27.59 | 27.18 | 27.30 | 14,842 | +0.00(+0.00%) |
Jul 03, 2008 | 27.59 | 27.59 | 27.18 | 27.30 | 14,842 | +0.03(+0.09%) |
Jul 02, 2008 | 27.80 | 27.88 | 27.26 | 27.27 | 23,222 | -0.39(-1.42%) |