Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 23.38 | 24.71 | 22.90 | 24.24 | 21,781 | +1.16(+5.03%) |
Sep 29, 2008 | 24.34 | 25.19 | 21.94 | 23.08 | 16,223 | -1.76(-7.10%) |
Sep 26, 2008 | 24.75 | 25.35 | 24.48 | 24.85 | 20,116 | -0.41(-1.62%) |
Sep 25, 2008 | 25.23 | 25.46 | 24.96 | 25.26 | 13,391 | +0.13(+0.50%) |
Sep 24, 2008 | 24.88 | 25.44 | 24.76 | 25.13 | 19,883 | +0.06(+0.23%) |
Sep 23, 2008 | 23.88 | 25.67 | 23.88 | 25.07 | 20,976 | +0.70(+2.88%) |
Sep 22, 2008 | 26.33 | 26.38 | 24.32 | 24.37 | 9,560 | -1.86(-7.10%) |
Sep 19, 2008 | 26.88 | 27.72 | 24.39 | 26.23 | 107,974 | +0.88(+3.46%) |
Sep 18, 2008 | 23.11 | 25.36 | 22.18 | 25.36 | 38,340 | +3.01(+13.48%) |
Sep 17, 2008 | 24.76 | 24.98 | 22.12 | 22.34 | 12,175 | -2.87(-11.37%) |
Sep 16, 2008 | 24.11 | 25.21 | 22.67 | 25.21 | 12,399 | +1.77(+7.57%) |
Sep 15, 2008 | 24.31 | 25.19 | 23.43 | 23.43 | 10,549 | -1.19(-4.83%) |
Sep 12, 2008 | 25.55 | 25.55 | 23.97 | 24.62 | 5,921 | -0.70(-2.77%) |
Sep 11, 2008 | 25.29 | 25.35 | 25.16 | 25.33 | 10,493 | -0.11(-0.42%) |
Sep 10, 2008 | 24.07 | 25.43 | 23.78 | 25.43 | 19,975 | +2.21(+9.53%) |
Sep 09, 2008 | 23.05 | 23.78 | 23.05 | 23.22 | 8,425 | +0.22(+0.97%) |
Sep 08, 2008 | 24.48 | 24.76 | 22.82 | 23.00 | 13,918 | -0.72(-3.04%) |
Sep 05, 2008 | 23.81 | 23.87 | 23.40 | 23.72 | 4,698 | -0.18(-0.73%) |
Sep 04, 2008 | 24.30 | 24.61 | 23.89 | 23.89 | 5,064 | -0.69(-2.82%) |
Sep 03, 2008 | 25.24 | 25.70 | 24.59 | 24.59 | 15,351 | -0.35(-1.41%) |
Sep 02, 2008 | 26.13 | 26.13 | 24.75 | 24.94 | 14,597 | -0.47(-1.84%) |
Aug 29, 2008 | 25.59 | 25.59 | 25.18 | 25.40 | 9,967 | -0.16(-0.61%) |
Aug 28, 2008 | 25.18 | 25.56 | 25.18 | 25.56 | 7,239 | -0.23(-0.91%) |
Aug 27, 2008 | 25.66 | 25.83 | 25.62 | 25.79 | 6,071 | +0.20(+0.76%) |
Aug 26, 2008 | 25.91 | 25.98 | 25.39 | 25.60 | 7,644 | -0.18(-0.68%) |
Aug 25, 2008 | 25.78 | 26.32 | 25.49 | 25.77 | 8,568 | -0.55(-2.07%) |
Aug 22, 2008 | 25.68 | 26.53 | 25.54 | 26.32 | 9,180 | +0.39(+1.50%) |
Aug 21, 2008 | 25.71 | 26.17 | 25.71 | 25.93 | 3,522 | -0.45(-1.70%) |
Aug 20, 2008 | 27.05 | 27.34 | 26.38 | 26.38 | 16,079 | -0.67(-2.49%) |
Aug 19, 2008 | 26.64 | 27.23 | 26.31 | 27.05 | 5,940 | -0.19(-0.68%) |
Aug 18, 2008 | 26.66 | 27.49 | 26.14 | 27.24 | 10,690 | +0.52(+1.93%) |
Aug 15, 2008 | 27.75 | 27.77 | 26.67 | 26.72 | 17,719 | -0.66(-2.42%) |
Aug 14, 2008 | 26.77 | 27.38 | 26.54 | 27.38 | 7,785 | +0.07(+0.25%) |
Aug 13, 2008 | 27.27 | 27.31 | 27.17 | 27.31 | 13,821 | +0.05(+0.18%) |
Aug 12, 2008 | 27.61 | 27.63 | 26.82 | 27.27 | 9,328 | -0.04(-0.14%) |
Aug 11, 2008 | 26.22 | 27.63 | 25.03 | 27.30 | 12,107 | +1.46(+5.66%) |
Aug 08, 2008 | 25.14 | 26.32 | 24.46 | 25.84 | 14,948 | +0.78(+3.11%) |
Aug 07, 2008 | 25.85 | 25.85 | 24.90 | 25.06 | 9,214 | -1.16(-4.42%) |
Aug 06, 2008 | 25.98 | 26.74 | 25.04 | 26.22 | 15,071 | +0.49(+1.89%) |
Aug 05, 2008 | 26.61 | 26.82 | 24.97 | 25.74 | 13,471 | -0.30(-1.16%) |
Aug 04, 2008 | 26.24 | 26.32 | 25.86 | 26.04 | 11,774 | -0.24(-0.93%) |
Aug 01, 2008 | 26.21 | 27.74 | 25.87 | 26.28 | 45,710 | +0.60(+2.35%) |
Jul 31, 2008 | 25.35 | 25.68 | 24.97 | 25.68 | 9,154 | -0.17(-0.64%) |
Jul 30, 2008 | 25.82 | 25.84 | 24.67 | 25.84 | 14,931 | +0.05(+0.19%) |
Jul 29, 2008 | 25.79 | 25.79 | 24.03 | 25.79 | 15,121 | +1.18(+4.79%) |
Jul 28, 2008 | 24.94 | 25.12 | 24.11 | 24.61 | 5,296 | -0.74(-2.92%) |
Jul 25, 2008 | 25.35 | 25.37 | 24.23 | 25.36 | 14,494 | -0.02(-0.08%) |
Jul 24, 2008 | 25.68 | 25.68 | 25.10 | 25.37 | 5,795 | +0.14(+0.54%) |
Jul 23, 2008 | 25.45 | 25.47 | 24.77 | 25.24 | 5,946 | -0.30(-1.18%) |
Jul 22, 2008 | 24.38 | 25.54 | 24.12 | 25.54 | 13,400 | +1.07(+4.38%) |
Jul 21, 2008 | 25.74 | 25.74 | 23.83 | 24.47 | 4,535 | +0.14(+0.56%) |
Jul 18, 2008 | 25.72 | 25.72 | 23.89 | 24.33 | 17,098 | -1.41(-5.49%) |
Jul 17, 2008 | 24.18 | 25.82 | 23.59 | 25.75 | 39,087 | +1.68(+6.97%) |
Jul 16, 2008 | 23.56 | 24.18 | 23.39 | 24.07 | 15,990 | +0.69(+2.96%) |
Jul 15, 2008 | 22.37 | 23.47 | 22.05 | 23.38 | 11,941 | +0.71(+3.14%) |
Jul 14, 2008 | 23.20 | 23.63 | 22.12 | 22.66 | 18,172 | -0.53(-2.27%) |
Jul 11, 2008 | 22.07 | 23.19 | 21.98 | 23.19 | 15,663 | +0.82(+3.66%) |
Jul 10, 2008 | 20.90 | 22.66 | 20.85 | 22.37 | 11,083 | +1.07(+5.03%) |
Jul 09, 2008 | 21.20 | 22.02 | 21.14 | 21.30 | 12,546 | -0.82(-3.70%) |
Jul 08, 2008 | 20.28 | 22.12 | 20.24 | 22.12 | 9,088 | +2.13(+10.63%) |
Jul 07, 2008 | 20.08 | 20.23 | 19.70 | 19.99 | 9,824 | -0.30(-1.49%) |
Jul 04, 2008 | 20.19 | 20.46 | 19.98 | 20.30 | 4,199 | +0.00(+0.00%) |
Jul 03, 2008 | 20.19 | 20.46 | 19.98 | 20.30 | 4,199 | -0.06(-0.29%) |
Jul 02, 2008 | 20.68 | 20.91 | 20.35 | 20.35 | 13,789 | -0.41(-1.97%) |