Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 27.49 | 27.89 | 27.06 | 27.83 | 84,898 | +0.50(+1.84%) |
Sep 29, 2008 | 27.49 | 28.27 | 27.11 | 27.32 | 126,407 | -0.56(-2.00%) |
Sep 26, 2008 | 27.66 | 28.44 | 27.66 | 27.88 | 127,595 | -0.11(-0.39%) |
Sep 25, 2008 | 27.53 | 28.42 | 27.07 | 27.99 | 96,993 | +0.83(+3.05%) |
Sep 24, 2008 | 27.45 | 28.64 | 26.99 | 27.16 | 88,326 | -0.28(-1.02%) |
Sep 23, 2008 | 29.15 | 29.77 | 27.28 | 27.44 | 134,825 | -1.74(-5.97%) |
Sep 22, 2008 | 28.71 | 30.09 | 28.24 | 29.18 | 145,838 | +0.67(+2.36%) |
Sep 19, 2008 | 30.52 | 30.98 | 28.15 | 28.51 | 494,937 | -1.88(-6.19%) |
Sep 18, 2008 | 29.42 | 30.82 | 28.58 | 30.39 | 185,744 | +1.57(+5.46%) |
Sep 17, 2008 | 29.01 | 29.56 | 27.96 | 28.82 | 81,299 | -0.46(-1.59%) |
Sep 16, 2008 | 28.85 | 29.34 | 28.02 | 29.28 | 134,414 | +1.08(+3.82%) |
Sep 15, 2008 | 27.93 | 29.57 | 27.93 | 28.21 | 71,146 | -0.20(-0.71%) |
Sep 12, 2008 | 28.42 | 28.62 | 28.08 | 28.41 | 64,012 | -0.26(-0.89%) |
Sep 11, 2008 | 27.89 | 28.67 | 27.89 | 28.66 | 70,558 | +0.34(+1.20%) |
Sep 10, 2008 | 28.03 | 28.63 | 28.00 | 28.32 | 76,061 | +0.70(+2.52%) |
Sep 09, 2008 | 28.18 | 28.46 | 27.62 | 27.62 | 92,663 | -0.50(-1.76%) |
Sep 08, 2008 | 27.45 | 28.19 | 26.90 | 28.12 | 89,684 | +1.46(+5.46%) |
Sep 05, 2008 | 26.42 | 26.80 | 26.13 | 26.66 | 39,713 | +0.09(+0.35%) |
Sep 04, 2008 | 27.40 | 27.40 | 26.52 | 26.57 | 64,046 | -0.94(-3.43%) |
Sep 03, 2008 | 27.24 | 27.66 | 26.64 | 27.52 | 177,209 | +0.26(+0.97%) |
Sep 02, 2008 | 27.38 | 27.49 | 26.81 | 27.25 | 101,443 | +0.23(+0.86%) |
Aug 29, 2008 | 27.67 | 27.67 | 26.90 | 27.02 | 59,898 | -0.67(-2.43%) |
Aug 28, 2008 | 27.14 | 27.73 | 26.52 | 27.69 | 52,195 | +0.51(+1.88%) |
Aug 27, 2008 | 26.63 | 27.34 | 26.63 | 27.18 | 51,579 | +0.47(+1.77%) |
Aug 26, 2008 | 26.91 | 27.18 | 26.55 | 26.71 | 72,941 | -0.22(-0.83%) |
Aug 25, 2008 | 27.07 | 27.14 | 26.32 | 26.93 | 102,271 | -0.22(-0.83%) |
Aug 22, 2008 | 26.49 | 27.23 | 26.49 | 27.16 | 85,088 | +0.77(+2.90%) |
Aug 21, 2008 | 26.65 | 26.97 | 26.32 | 26.39 | 72,614 | -0.35(-1.30%) |
Aug 20, 2008 | 27.13 | 27.64 | 26.72 | 26.74 | 71,791 | -0.28(-1.03%) |
Aug 19, 2008 | 27.28 | 27.28 | 26.87 | 27.02 | 59,972 | -0.46(-1.66%) |
Aug 18, 2008 | 27.31 | 27.85 | 26.45 | 27.48 | 115,749 | -0.28(-1.00%) |
Aug 15, 2008 | 29.01 | 29.01 | 27.32 | 27.76 | 202,869 | -1.45(-4.96%) |
Aug 14, 2008 | 28.67 | 29.51 | 28.65 | 29.20 | 52,205 | +0.28(+0.96%) |
Aug 13, 2008 | 28.88 | 29.20 | 28.44 | 28.93 | 70,308 | -0.07(-0.24%) |
Aug 12, 2008 | 29.11 | 29.54 | 28.82 | 29.00 | 118,900 | -0.32(-1.08%) |
Aug 11, 2008 | 29.31 | 29.71 | 28.71 | 29.31 | 105,299 | -0.06(-0.21%) |
Aug 08, 2008 | 26.97 | 29.43 | 26.41 | 29.37 | 243,410 | +2.28(+8.43%) |
Aug 07, 2008 | 26.65 | 27.09 | 26.33 | 27.09 | 146,346 | +0.17(+0.63%) |
Aug 06, 2008 | 26.90 | 27.03 | 26.56 | 26.92 | 113,905 | -0.09(-0.34%) |
Aug 05, 2008 | 27.03 | 27.10 | 26.61 | 27.01 | 165,776 | +0.90(+3.44%) |
Aug 04, 2008 | 26.24 | 26.56 | 25.77 | 26.11 | 120,326 | -0.23(-0.88%) |
Aug 01, 2008 | 26.56 | 27.08 | 25.66 | 26.35 | 191,806 | -0.12(-0.44%) |
Jul 31, 2008 | 26.88 | 27.45 | 26.39 | 26.46 | 79,592 | -0.74(-2.73%) |
Jul 30, 2008 | 27.11 | 27.35 | 26.28 | 27.21 | 110,858 | +0.26(+0.98%) |
Jul 29, 2008 | 26.94 | 27.11 | 25.01 | 26.94 | 152,648 | +1.34(+5.23%) |
Jul 28, 2008 | 25.66 | 25.95 | 25.43 | 25.60 | 143,934 | -0.16(-0.63%) |
Jul 25, 2008 | 25.60 | 26.04 | 25.56 | 25.77 | 99,706 | +0.26(+1.03%) |
Jul 24, 2008 | 26.01 | 26.01 | 25.36 | 25.50 | 97,213 | -0.55(-2.11%) |
Jul 23, 2008 | 25.19 | 26.18 | 25.19 | 26.05 | 179,189 | +0.74(+2.91%) |
Jul 22, 2008 | 24.02 | 25.35 | 23.96 | 25.32 | 139,013 | +0.88(+3.61%) |
Jul 21, 2008 | 24.07 | 24.50 | 23.46 | 24.43 | 127,032 | +0.40(+1.68%) |
Jul 18, 2008 | 24.23 | 24.42 | 23.27 | 24.03 | 131,769 | -0.22(-0.89%) |
Jul 17, 2008 | 23.81 | 24.25 | 23.46 | 24.25 | 70,323 | +0.60(+2.52%) |
Jul 16, 2008 | 23.40 | 23.91 | 23.19 | 23.65 | 100,720 | +0.30(+1.29%) |
Jul 15, 2008 | 22.98 | 23.62 | 22.71 | 23.35 | 173,713 | +0.15(+0.63%) |
Jul 14, 2008 | 23.48 | 23.48 | 22.71 | 23.20 | 163,774 | -0.09(-0.40%) |
Jul 11, 2008 | 22.81 | 23.32 | 22.43 | 23.30 | 154,005 | +0.24(+1.04%) |
Jul 10, 2008 | 22.54 | 23.28 | 22.47 | 23.06 | 110,611 | +0.45(+1.99%) |
Jul 09, 2008 | 22.97 | 23.10 | 22.55 | 22.61 | 169,051 | -0.31(-1.35%) |
Jul 08, 2008 | 22.10 | 22.92 | 20.82 | 22.92 | 414,899 | +2.11(+10.16%) |
Jul 07, 2008 | 21.57 | 22.01 | 20.75 | 20.80 | 312,895 | -1.14(-5.19%) |
Jul 04, 2008 | 20.72 | 22.85 | 20.52 | 21.94 | 347,891 | +0.00(+0.00%) |
Jul 03, 2008 | 20.72 | 22.85 | 20.52 | 21.94 | 347,891 | +0.96(+4.58%) |
Jul 02, 2008 | 21.59 | 21.82 | 20.52 | 20.98 | 554,998 | -0.65(-3.01%) |