Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 23.08 | 23.77 | 22.41 | 23.43 | 138,626 | +0.69(+3.02%) |
Sep 29, 2008 | 22.65 | 23.27 | 22.32 | 22.75 | 118,391 | -0.75(-3.17%) |
Sep 26, 2008 | 22.91 | 23.50 | 22.78 | 23.49 | 0 | +0.26(+1.14%) |
Sep 25, 2008 | 23.11 | 23.35 | 22.86 | 23.23 | 71,211 | +0.20(+0.85%) |
Sep 24, 2008 | 22.68 | 23.43 | 22.60 | 23.03 | 86,826 | +0.33(+1.47%) |
Sep 23, 2008 | 22.96 | 23.11 | 22.57 | 22.70 | 73,774 | -0.34(-1.49%) |
Sep 22, 2008 | 22.95 | 23.70 | 22.32 | 23.04 | 75,653 | -0.14(-0.59%) |
Sep 19, 2008 | 22.70 | 24.15 | 22.38 | 23.18 | 0 | +1.71(+7.95%) |
Sep 18, 2008 | 20.99 | 21.50 | 18.96 | 21.47 | 124,720 | +1.02(+4.99%) |
Sep 17, 2008 | 21.77 | 22.19 | 20.23 | 20.45 | 158,639 | -1.95(-8.72%) |
Sep 16, 2008 | 22.20 | 22.51 | 21.91 | 22.40 | 100,064 | +0.30(+1.38%) |
Sep 15, 2008 | 22.55 | 23.29 | 21.86 | 22.10 | 70,417 | -1.32(-5.66%) |
Sep 12, 2008 | 22.89 | 23.50 | 22.89 | 23.42 | 71,927 | +0.16(+0.67%) |
Sep 11, 2008 | 23.59 | 23.91 | 22.77 | 23.27 | 99,349 | -0.80(-3.34%) |
Sep 10, 2008 | 23.33 | 24.23 | 22.92 | 24.07 | 164,441 | +1.19(+5.19%) |
Sep 09, 2008 | 24.35 | 24.52 | 22.88 | 22.88 | 116,981 | -1.50(-6.16%) |
Sep 08, 2008 | 26.07 | 26.07 | 23.64 | 24.39 | 146,623 | -0.61(-2.43%) |
Sep 05, 2008 | 25.20 | 25.22 | 24.65 | 24.99 | 0 | -0.31(-1.24%) |
Sep 04, 2008 | 26.15 | 26.16 | 24.79 | 25.31 | 64,841 | -1.22(-4.59%) |
Sep 03, 2008 | 25.61 | 26.56 | 25.50 | 26.52 | 87,128 | +0.74(+2.85%) |
Sep 02, 2008 | 26.76 | 26.76 | 25.69 | 25.79 | 80,393 | -0.19(-0.72%) |
Aug 29, 2008 | 27.08 | 27.18 | 25.95 | 25.98 | 0 | -1.40(-5.13%) |
Aug 28, 2008 | 26.40 | 27.50 | 26.40 | 27.38 | 56,882 | +0.88(+3.33%) |
Aug 27, 2008 | 26.01 | 26.60 | 25.69 | 26.50 | 61,903 | +0.25(+0.93%) |
Aug 26, 2008 | 26.54 | 26.61 | 25.80 | 26.25 | 55,306 | -0.34(-1.29%) |
Aug 25, 2008 | 26.75 | 26.90 | 26.48 | 26.59 | 80,466 | -0.53(-1.95%) |
Aug 22, 2008 | 26.66 | 27.48 | 26.59 | 27.12 | 0 | +0.54(+2.03%) |
Aug 21, 2008 | 26.58 | 26.81 | 26.37 | 26.58 | 69,636 | -0.14(-0.51%) |
Aug 20, 2008 | 25.87 | 26.99 | 25.45 | 26.72 | 90,488 | +0.85(+3.30%) |
Aug 19, 2008 | 26.30 | 27.06 | 25.76 | 25.87 | 86,279 | -1.28(-4.70%) |
Aug 18, 2008 | 26.98 | 27.97 | 26.89 | 27.14 | 97,037 | +0.31(+1.17%) |
Aug 15, 2008 | 27.85 | 28.09 | 26.60 | 26.83 | 0 | -0.16(-0.58%) |
Aug 14, 2008 | 26.85 | 27.14 | 26.40 | 26.99 | 54,631 | +0.01(+0.04%) |
Aug 13, 2008 | 27.15 | 27.19 | 26.04 | 26.98 | 71,282 | -0.10(-0.36%) |
Aug 12, 2008 | 27.63 | 27.99 | 27.04 | 27.07 | 85,368 | -0.76(-2.72%) |
Aug 11, 2008 | 25.95 | 28.15 | 25.95 | 27.83 | 130,964 | +1.53(+5.82%) |
Aug 08, 2008 | 25.24 | 26.43 | 25.24 | 26.30 | 98,461 | +0.55(+2.13%) |
Aug 07, 2008 | 26.57 | 26.57 | 25.63 | 25.75 | 93,982 | -0.92(-3.46%) |
Aug 06, 2008 | 26.81 | 26.83 | 26.27 | 26.67 | 78,677 | -0.25(-0.91%) |
Aug 05, 2008 | 27.11 | 27.28 | 26.40 | 26.92 | 147,247 | +0.37(+1.40%) |
Aug 04, 2008 | 26.99 | 26.99 | 25.62 | 26.54 | 118,444 | -0.22(-0.81%) |
Aug 01, 2008 | 26.81 | 27.08 | 26.02 | 26.76 | 122,129 | -0.14(-0.51%) |
Jul 31, 2008 | 27.06 | 27.47 | 26.17 | 26.90 | 131,413 | +0.09(+0.33%) |
Jul 30, 2008 | 27.37 | 27.37 | 26.39 | 26.81 | 144,798 | -0.29(-1.09%) |
Jul 29, 2008 | 27.10 | 27.23 | 25.87 | 27.10 | 189,723 | -0.04(-0.14%) |
Jul 28, 2008 | 30.68 | 31.00 | 26.11 | 27.14 | 502,614 | -2.06(-7.06%) |
Jul 25, 2008 | 27.97 | 29.65 | 27.76 | 29.20 | 174,436 | +1.63(+5.91%) |
Jul 24, 2008 | 28.55 | 28.75 | 27.37 | 27.57 | 87,196 | -1.20(-4.16%) |
Jul 23, 2008 | 28.40 | 28.91 | 27.97 | 28.77 | 96,361 | +0.52(+1.84%) |
Jul 22, 2008 | 26.36 | 28.39 | 26.08 | 28.25 | 120,057 | +1.80(+6.79%) |
Jul 21, 2008 | 26.67 | 26.74 | 26.08 | 26.46 | 42,528 | +0.02(+0.07%) |
Jul 18, 2008 | 26.13 | 26.74 | 25.69 | 26.44 | 77,825 | +0.16(+0.60%) |
Jul 17, 2008 | 26.63 | 26.96 | 26.02 | 26.28 | 117,145 | -0.40(-1.51%) |
Jul 16, 2008 | 25.11 | 26.75 | 24.75 | 26.68 | 138,670 | +1.83(+7.34%) |
Jul 15, 2008 | 24.48 | 25.38 | 24.32 | 24.86 | 101,151 | -0.27(-1.09%) |
Jul 14, 2008 | 25.66 | 25.84 | 25.06 | 25.13 | 112,602 | -0.01(-0.04%) |
Jul 11, 2008 | 25.38 | 25.78 | 24.56 | 25.14 | 109,066 | -0.83(-3.21%) |
Jul 10, 2008 | 25.54 | 26.33 | 25.54 | 25.98 | 105,122 | +0.39(+1.53%) |
Jul 09, 2008 | 26.51 | 26.53 | 25.56 | 25.58 | 218,412 | -0.93(-3.52%) |
Jul 08, 2008 | 23.44 | 26.59 | 23.44 | 26.51 | 298,743 | +2.85(+12.02%) |
Jul 07, 2008 | 22.57 | 23.91 | 22.57 | 23.67 | 215,997 | +0.90(+3.97%) |
Jul 04, 2008 | 21.62 | 23.06 | 20.95 | 22.77 | 107,463 | +0.00(+0.00%) |
Jul 03, 2008 | 21.62 | 23.06 | 20.95 | 22.77 | 107,463 | +1.55(+7.31%) |
Jul 02, 2008 | 22.41 | 22.96 | 20.77 | 21.22 | 324,913 | -1.52(-6.69%) |