Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 25.97 | 26.16 | 24.86 | 25.98 | 248,161 | -3.08(-10.59%) |
Sep 29, 2008 | 25.71 | 29.06 | 25.15 | 29.06 | 14,819 | +2.46(+9.24%) |
Sep 26, 2008 | 25.53 | 26.60 | 25.51 | 26.60 | 0 | +0.77(+2.98%) |
Sep 25, 2008 | 25.51 | 25.93 | 25.51 | 25.84 | 32,792 | +0.21(+0.82%) |
Sep 24, 2008 | 24.71 | 26.07 | 24.71 | 25.63 | 57,111 | -0.25(-0.98%) |
Sep 23, 2008 | 26.40 | 26.52 | 25.87 | 25.88 | 42,669 | -0.56(-2.13%) |
Sep 22, 2008 | 29.15 | 29.15 | 26.44 | 26.44 | 47,847 | -1.21(-4.37%) |
Sep 19, 2008 | 36.55 | 36.55 | 23.65 | 27.65 | 0 | +1.05(+3.94%) |
Sep 18, 2008 | 25.42 | 26.64 | 24.08 | 26.60 | 620,293 | +1.54(+6.13%) |
Sep 17, 2008 | 25.04 | 25.46 | 24.65 | 25.07 | 17,262 | -0.52(-2.02%) |
Sep 16, 2008 | 25.07 | 25.58 | 24.38 | 25.58 | 18,451 | +0.90(+3.65%) |
Sep 15, 2008 | 25.51 | 25.87 | 24.68 | 24.68 | 42,361 | -1.39(-5.33%) |
Sep 12, 2008 | 25.76 | 26.19 | 25.76 | 26.07 | 27,265 | +0.41(+1.61%) |
Sep 11, 2008 | 25.56 | 25.96 | 25.46 | 25.66 | 467,515 | -0.40(-1.54%) |
Sep 10, 2008 | 26.11 | 26.15 | 25.79 | 26.06 | 2,407 | -0.29(-1.09%) |
Sep 09, 2008 | 26.78 | 26.91 | 26.30 | 26.35 | 3,013 | -0.65(-2.42%) |
Sep 08, 2008 | 26.64 | 27.17 | 26.52 | 27.00 | 48,322 | +1.10(+4.25%) |
Sep 05, 2008 | 25.63 | 25.90 | 25.50 | 25.90 | 0 | +0.00(+0.00%) |
Sep 04, 2008 | 26.52 | 26.52 | 25.90 | 25.90 | 8,013 | -0.73(-2.75%) |
Sep 03, 2008 | 26.31 | 26.63 | 26.06 | 26.63 | 25,603 | +0.66(+2.56%) |
Sep 02, 2008 | 26.68 | 26.68 | 25.97 | 25.97 | 5,672 | -0.35(-1.32%) |
Aug 29, 2008 | 26.19 | 26.46 | 25.98 | 26.31 | 22,483 | -0.07(-0.26%) |
Aug 28, 2008 | 25.97 | 26.38 | 25.84 | 26.38 | 8,016 | +0.62(+2.40%) |
Aug 27, 2008 | 25.68 | 25.83 | 25.58 | 25.76 | 11,371 | +0.14(+0.53%) |
Aug 26, 2008 | 25.43 | 25.90 | 25.38 | 25.63 | 9,914 | +0.05(+0.19%) |
Aug 25, 2008 | 26.15 | 26.15 | 25.51 | 25.58 | 27,693 | -0.59(-2.27%) |
Aug 22, 2008 | 25.62 | 26.17 | 25.62 | 26.17 | 12,872 | +0.61(+2.37%) |
Aug 21, 2008 | 25.53 | 25.66 | 25.38 | 25.56 | 9,904 | -0.25(-0.98%) |
Aug 20, 2008 | 26.00 | 26.00 | 25.59 | 25.82 | 2,428 | -0.11(-0.43%) |
Aug 19, 2008 | 26.32 | 26.32 | 25.76 | 25.93 | 28,638 | -0.71(-2.65%) |
Aug 18, 2008 | 26.84 | 26.98 | 26.29 | 26.63 | 13,675 | -0.42(-1.56%) |
Aug 15, 2008 | 27.43 | 27.64 | 26.93 | 27.06 | 0 | -0.22(-0.79%) |
Aug 14, 2008 | 26.87 | 27.48 | 26.87 | 27.27 | 58,402 | +0.20(+0.75%) |
Aug 13, 2008 | 27.21 | 27.31 | 26.69 | 27.07 | 12,683 | -0.19(-0.68%) |
Aug 12, 2008 | 28.32 | 28.32 | 24.64 | 27.25 | 36,545 | -0.50(-1.78%) |
Aug 11, 2008 | 27.65 | 28.12 | 27.32 | 27.75 | 75,730 | +0.54(+1.98%) |
Aug 08, 2008 | 26.34 | 27.34 | 26.34 | 27.21 | 29,443 | +1.03(+3.95%) |
Aug 07, 2008 | 26.84 | 26.92 | 26.13 | 26.18 | 15,620 | -0.99(-3.65%) |
Aug 06, 2008 | 27.22 | 27.25 | 26.86 | 27.17 | 40,396 | -0.20(-0.72%) |
Aug 05, 2008 | 26.40 | 27.40 | 26.40 | 27.37 | 22,772 | +1.21(+4.64%) |
Aug 04, 2008 | 26.49 | 26.49 | 26.02 | 26.15 | 22,078 | -0.24(-0.89%) |
Aug 01, 2008 | 26.44 | 26.44 | 25.69 | 26.39 | 59,190 | +0.08(+0.31%) |
Jul 31, 2008 | 26.15 | 26.60 | 25.94 | 26.31 | 24,173 | -0.25(-0.93%) |
Jul 30, 2008 | 26.81 | 26.83 | 25.87 | 26.55 | 62,426 | -0.13(-0.49%) |
Jul 29, 2008 | 26.68 | 26.68 | 25.57 | 26.68 | 18,578 | +1.12(+4.38%) |
Jul 28, 2008 | 26.02 | 26.05 | 25.56 | 25.56 | 1,865 | -0.31(-1.20%) |
Jul 25, 2008 | 25.65 | 26.20 | 25.58 | 25.87 | 28,624 | +0.20(+0.80%) |
Jul 24, 2008 | 27.49 | 27.49 | 25.55 | 25.67 | 21,304 | -1.50(-5.54%) |
Jul 23, 2008 | 26.30 | 27.22 | 26.30 | 27.17 | 14,979 | +0.87(+3.29%) |
Jul 22, 2008 | 25.09 | 26.31 | 25.04 | 26.31 | 25,057 | +0.97(+3.84%) |
Jul 21, 2008 | 25.13 | 25.38 | 25.13 | 25.34 | 5,654 | +0.21(+0.84%) |
Jul 18, 2008 | 24.75 | 25.12 | 24.75 | 25.12 | 14,032 | +0.15(+0.62%) |
Jul 17, 2008 | 24.89 | 25.17 | 24.28 | 24.97 | 17,932 | +0.28(+1.13%) |
Jul 16, 2008 | 23.03 | 24.69 | 23.03 | 24.69 | 22,478 | +1.28(+5.47%) |
Jul 15, 2008 | 22.90 | 23.67 | 22.84 | 23.41 | 29,887 | -0.14(-0.58%) |
Jul 14, 2008 | 24.34 | 24.34 | 23.46 | 23.55 | 3,657 | -0.23(-0.96%) |
Jul 11, 2008 | 23.49 | 23.89 | 23.49 | 23.78 | 1,473 | +0.66(+2.87%) |
Jul 10, 2008 | 23.09 | 23.11 | 23.09 | 23.11 | 988 | +0.01(+0.05%) |
Jul 09, 2008 | 24.98 | 24.98 | 23.10 | 23.10 | 11,964 | -1.44(-5.85%) |
Jul 08, 2008 | 23.50 | 24.54 | 23.30 | 24.54 | 69,454 | +1.15(+4.92%) |
Jul 07, 2008 | 23.37 | 23.63 | 23.17 | 23.39 | 2,791 | -0.14(-0.58%) |
Jul 04, 2008 | 23.52 | 23.52 | 23.52 | 23.52 | 200 | +0.00(+0.00%) |
Jul 03, 2008 | 23.52 | 23.52 | 23.52 | 23.52 | 200 | -0.13(-0.55%) |
Jul 02, 2008 | 23.79 | 23.79 | 23.65 | 23.65 | 1,051 | -0.07(-0.31%) |