Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 24.74 | 25.47 | 24.32 | 25.25 | 508,529 | +0.92(+3.76%) |
Sep 29, 2008 | 25.25 | 25.42 | 24.11 | 24.34 | 544,318 | -1.42(-5.53%) |
Sep 26, 2008 | 25.17 | 26.02 | 25.03 | 25.76 | 0 | +0.16(+0.64%) |
Sep 25, 2008 | 25.57 | 25.87 | 25.12 | 25.60 | 306,798 | +0.24(+0.96%) |
Sep 24, 2008 | 25.47 | 25.90 | 25.31 | 25.35 | 560,394 | +0.03(+0.11%) |
Sep 23, 2008 | 25.90 | 26.03 | 25.32 | 25.32 | 559,853 | -0.47(-1.80%) |
Sep 22, 2008 | 26.81 | 27.35 | 25.60 | 25.79 | 583,507 | -1.19(-4.40%) |
Sep 19, 2008 | 26.36 | 28.27 | 25.60 | 26.98 | 0 | +1.40(+5.46%) |
Sep 18, 2008 | 23.59 | 25.85 | 23.59 | 25.58 | 1,359,603 | +2.64(+11.51%) |
Sep 17, 2008 | 24.34 | 24.39 | 22.91 | 22.94 | 834,060 | -2.58(-10.10%) |
Sep 16, 2008 | 23.78 | 25.52 | 23.64 | 25.52 | 752,893 | +1.28(+5.29%) |
Sep 15, 2008 | 24.16 | 24.95 | 24.14 | 24.24 | 505,731 | -0.49(-1.97%) |
Sep 12, 2008 | 24.29 | 24.72 | 24.28 | 24.72 | 655,867 | +0.24(+0.96%) |
Sep 11, 2008 | 24.47 | 24.73 | 24.24 | 24.49 | 612,911 | -0.17(-0.70%) |
Sep 10, 2008 | 25.10 | 25.52 | 24.59 | 24.66 | 428,724 | -0.04(-0.17%) |
Sep 09, 2008 | 25.46 | 25.73 | 24.70 | 24.70 | 263,713 | -0.70(-2.76%) |
Sep 08, 2008 | 25.37 | 25.83 | 24.79 | 25.40 | 487,158 | +0.65(+2.63%) |
Sep 05, 2008 | 24.95 | 25.10 | 24.37 | 24.75 | 0 | -0.26(-1.03%) |
Sep 04, 2008 | 25.90 | 26.05 | 24.90 | 25.01 | 345,972 | -1.15(-4.38%) |
Sep 03, 2008 | 26.09 | 26.59 | 25.96 | 26.15 | 410,820 | +0.07(+0.27%) |
Sep 02, 2008 | 26.64 | 27.57 | 25.83 | 26.08 | 371,983 | -0.19(-0.74%) |
Aug 29, 2008 | 26.91 | 26.91 | 26.23 | 26.28 | 0 | -0.69(-2.57%) |
Aug 28, 2008 | 26.66 | 27.05 | 26.56 | 26.97 | 251,240 | +0.37(+1.37%) |
Aug 27, 2008 | 26.34 | 26.88 | 26.16 | 26.61 | 325,471 | +0.32(+1.23%) |
Aug 26, 2008 | 26.21 | 26.51 | 26.05 | 26.28 | 221,396 | +0.00(+0.00%) |
Aug 25, 2008 | 27.09 | 27.11 | 26.01 | 26.28 | 423,126 | -0.84(-3.11%) |
Aug 22, 2008 | 26.95 | 27.24 | 26.79 | 27.13 | 369,416 | +0.35(+1.31%) |
Aug 21, 2008 | 27.16 | 27.31 | 26.74 | 26.78 | 446,429 | -0.62(-2.27%) |
Aug 20, 2008 | 27.73 | 28.11 | 27.16 | 27.40 | 368,894 | -0.28(-1.01%) |
Aug 19, 2008 | 27.69 | 27.86 | 27.35 | 27.68 | 315,586 | -0.19(-0.67%) |
Aug 18, 2008 | 27.89 | 28.12 | 27.59 | 27.87 | 270,451 | +0.16(+0.57%) |
Aug 15, 2008 | 28.12 | 28.37 | 27.40 | 27.71 | 0 | -0.24(-0.87%) |
Aug 14, 2008 | 27.69 | 28.12 | 27.60 | 27.95 | 296,442 | +0.04(+0.13%) |
Aug 13, 2008 | 27.71 | 28.21 | 27.01 | 27.92 | 507,235 | -0.49(-1.71%) |
Aug 12, 2008 | 28.36 | 28.63 | 28.20 | 28.40 | 279,229 | +0.01(+0.05%) |
Aug 11, 2008 | 27.32 | 28.57 | 27.07 | 28.39 | 367,910 | +1.06(+3.88%) |
Aug 08, 2008 | 26.81 | 27.72 | 26.58 | 27.33 | 422,548 | +0.54(+2.03%) |
Aug 07, 2008 | 26.23 | 26.83 | 25.91 | 26.78 | 311,625 | +0.37(+1.38%) |
Aug 06, 2008 | 26.37 | 26.49 | 25.90 | 26.42 | 391,535 | +0.03(+0.11%) |
Aug 05, 2008 | 25.96 | 26.45 | 25.93 | 26.39 | 235,502 | +0.68(+2.64%) |
Aug 04, 2008 | 25.65 | 26.09 | 25.30 | 25.71 | 312,708 | +0.04(+0.17%) |
Aug 01, 2008 | 26.26 | 26.35 | 25.50 | 25.67 | 384,928 | -0.58(-2.21%) |
Jul 31, 2008 | 26.33 | 26.93 | 26.15 | 26.25 | 461,452 | -0.34(-1.27%) |
Jul 30, 2008 | 26.14 | 26.60 | 25.92 | 26.58 | 345,053 | +0.67(+2.60%) |
Jul 29, 2008 | 25.91 | 26.16 | 25.42 | 25.91 | 372,505 | +0.49(+1.94%) |
Jul 28, 2008 | 25.77 | 25.80 | 25.02 | 25.42 | 310,649 | -0.49(-1.88%) |
Jul 25, 2008 | 25.45 | 26.20 | 25.45 | 25.90 | 359,097 | +0.47(+1.83%) |
Jul 24, 2008 | 26.05 | 26.34 | 25.42 | 25.44 | 308,186 | -0.49(-1.90%) |
Jul 23, 2008 | 26.13 | 26.28 | 25.65 | 25.93 | 318,624 | -0.24(-0.93%) |
Jul 22, 2008 | 25.46 | 26.20 | 25.43 | 26.18 | 401,827 | +0.62(+2.41%) |
Jul 21, 2008 | 25.52 | 25.61 | 25.10 | 25.56 | 313,927 | +0.24(+0.93%) |
Jul 18, 2008 | 24.88 | 25.49 | 24.88 | 25.32 | 484,814 | +0.24(+0.94%) |
Jul 17, 2008 | 25.27 | 25.27 | 24.77 | 25.09 | 594,407 | +0.07(+0.29%) |
Jul 16, 2008 | 23.70 | 25.15 | 22.66 | 25.02 | 1,129,616 | +1.40(+5.94%) |
Jul 15, 2008 | 24.21 | 24.41 | 23.38 | 23.61 | 1,056,699 | -0.92(-3.74%) |
Jul 14, 2008 | 24.74 | 25.10 | 24.33 | 24.53 | 498,744 | -0.05(-0.20%) |
Jul 11, 2008 | 24.56 | 24.81 | 24.21 | 24.58 | 665,738 | -0.24(-0.98%) |
Jul 10, 2008 | 23.96 | 25.06 | 23.86 | 24.82 | 323,421 | +0.78(+3.24%) |
Jul 09, 2008 | 25.03 | 25.15 | 23.94 | 24.04 | 426,706 | -0.93(-3.73%) |
Jul 08, 2008 | 23.86 | 25.02 | 23.66 | 24.97 | 613,108 | +0.99(+4.15%) |
Jul 07, 2008 | 24.54 | 24.67 | 23.82 | 23.98 | 469,396 | -0.38(-1.56%) |
Jul 04, 2008 | 24.14 | 24.75 | 24.07 | 24.36 | 249,654 | +0.00(+0.00%) |
Jul 03, 2008 | 24.14 | 24.75 | 24.07 | 24.36 | 249,654 | +0.32(+1.34%) |
Jul 02, 2008 | 24.72 | 24.94 | 23.94 | 24.04 | 530,555 | -0.74(-2.98%) |