Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 26.91 | 27.80 | 26.91 | 27.66 | 19,301 | +1.46(+5.57%) |
Sep 29, 2008 | 27.02 | 27.05 | 25.33 | 26.20 | 95,259 | -0.83(-3.07%) |
Sep 26, 2008 | 27.07 | 27.21 | 26.36 | 27.03 | 0 | -0.24(-0.88%) |
Sep 25, 2008 | 27.13 | 27.75 | 27.12 | 27.27 | 6,301 | -0.02(-0.07%) |
Sep 24, 2008 | 26.56 | 27.50 | 26.56 | 27.29 | 148,653 | +0.21(+0.77%) |
Sep 23, 2008 | 26.52 | 27.08 | 26.50 | 27.08 | 3,665 | +0.74(+2.81%) |
Sep 22, 2008 | 26.70 | 26.79 | 26.34 | 26.34 | 14,638 | -1.46(-5.25%) |
Sep 19, 2008 | 27.69 | 400.15 | 27.56 | 27.80 | 0 | -0.90(-3.14%) |
Sep 18, 2008 | 26.71 | 28.79 | 25.89 | 28.70 | 77,297 | +0.97(+3.50%) |
Sep 17, 2008 | 30.63 | 30.63 | 27.72 | 27.73 | 35,195 | -3.07(-9.97%) |
Sep 16, 2008 | 30.73 | 30.80 | 30.60 | 30.80 | 15,100 | +0.43(+1.42%) |
Sep 15, 2008 | 30.76 | 31.02 | 30.37 | 30.37 | 113,225 | -0.85(-2.72%) |
Sep 12, 2008 | 31.67 | 31.69 | 31.22 | 31.22 | 11,586 | -0.78(-2.44%) |
Sep 11, 2008 | 31.94 | 32.21 | 31.75 | 32.00 | 27,396 | +0.32(+1.02%) |
Sep 10, 2008 | 30.73 | 31.68 | 30.73 | 31.68 | 22,440 | +0.94(+3.04%) |
Sep 09, 2008 | 30.46 | 30.81 | 30.46 | 30.74 | 15,074 | +0.83(+2.77%) |
Sep 08, 2008 | 29.67 | 30.05 | 29.67 | 29.91 | 7,450 | -0.07(-0.23%) |
Sep 05, 2008 | 29.63 | 30.20 | 29.63 | 29.98 | 0 | -0.12(-0.40%) |
Sep 04, 2008 | 29.85 | 30.18 | 29.85 | 30.10 | 4,590 | +0.14(+0.47%) |
Sep 03, 2008 | 29.91 | 30.10 | 29.73 | 29.96 | 5,750 | +0.07(+0.23%) |
Sep 02, 2008 | 30.09 | 30.17 | 29.68 | 29.89 | 3,827 | +1.01(+3.50%) |
Aug 29, 2008 | 28.68 | 28.92 | 28.68 | 28.88 | 4,306 | +0.04(+0.14%) |
Aug 28, 2008 | 28.45 | 28.87 | 28.45 | 28.84 | 4,506 | -0.25(-0.86%) |
Aug 27, 2008 | 28.83 | 29.09 | 28.83 | 29.09 | 4,470 | -0.01(-0.03%) |
Aug 26, 2008 | 29.22 | 29.24 | 28.96 | 29.10 | 10,499 | -0.05(-0.17%) |
Aug 25, 2008 | 29.05 | 29.27 | 29.05 | 29.15 | 4,622 | +0.22(+0.76%) |
Aug 22, 2008 | 28.95 | 29.16 | 28.92 | 28.93 | 6,268 | +0.41(+1.44%) |
Aug 21, 2008 | 28.64 | 28.84 | 28.52 | 28.52 | 16,100 | -0.87(-2.96%) |
Aug 20, 2008 | 29.32 | 29.63 | 29.30 | 29.39 | 14,983 | +0.12(+0.41%) |
Aug 19, 2008 | 30.17 | 30.17 | 29.27 | 29.27 | 19,042 | -0.45(-1.51%) |
Aug 18, 2008 | 29.80 | 30.02 | 29.71 | 29.72 | 6,570 | -0.37(-1.23%) |
Aug 15, 2008 | 30.21 | 30.34 | 29.99 | 30.09 | 0 | +0.47(+1.59%) |
Aug 14, 2008 | 29.29 | 29.62 | 29.15 | 29.62 | 9,300 | +0.70(+2.42%) |
Aug 13, 2008 | 29.16 | 29.30 | 28.91 | 28.92 | 6,175 | -0.31(-1.06%) |
Aug 12, 2008 | 29.18 | 29.49 | 29.17 | 29.23 | 24,576 | +0.21(+0.72%) |
Aug 11, 2008 | 28.22 | 29.15 | 28.11 | 29.02 | 94,655 | +0.94(+3.35%) |
Aug 08, 2008 | 28.20 | 28.25 | 28.04 | 28.08 | 17,570 | +0.35(+1.26%) |
Aug 07, 2008 | 27.45 | 27.73 | 27.45 | 27.73 | 4,900 | +0.37(+1.35%) |
Aug 06, 2008 | 27.26 | 27.43 | 27.26 | 27.36 | 3,425 | -0.24(-0.87%) |
Aug 05, 2008 | 27.20 | 27.60 | 27.20 | 27.60 | 7,560 | +0.66(+2.45%) |
Aug 04, 2008 | 26.60 | 27.00 | 26.60 | 26.94 | 4,250 | +0.44(+1.66%) |
Aug 01, 2008 | 26.33 | 26.50 | 26.33 | 26.50 | 3,524 | +0.14(+0.53%) |
Jul 31, 2008 | 26.29 | 26.36 | 26.24 | 26.36 | 9,383 | -0.18(-0.68%) |
Jul 30, 2008 | 26.87 | 26.95 | 26.50 | 26.54 | 13,203 | +0.24(+0.91%) |
Jul 29, 2008 | 26.30 | 26.35 | 26.23 | 26.30 | 9,900 | +0.27(+1.04%) |
Jul 28, 2008 | 26.06 | 26.12 | 25.82 | 26.03 | 3,200 | +0.14(+0.54%) |
Jul 25, 2008 | 26.06 | 26.20 | 25.89 | 25.89 | 4,500 | -0.33(-1.28%) |
Jul 24, 2008 | 26.01 | 26.23 | 25.95 | 26.23 | 1,215 | -0.00(-0.02%) |
Jul 23, 2008 | 25.70 | 26.24 | 25.70 | 26.23 | 12,343 | +0.80(+3.15%) |
Jul 22, 2008 | 24.73 | 25.56 | 24.73 | 25.43 | 38,060 | +0.46(+1.84%) |
Jul 21, 2008 | 25.00 | 25.00 | 24.97 | 24.97 | 720 | -0.30(-1.19%) |
Jul 18, 2008 | 25.24 | 25.27 | 25.04 | 25.27 | 28,550 | +0.08(+0.30%) |
Jul 17, 2008 | 24.97 | 25.26 | 24.51 | 25.19 | 14,446 | +0.06(+0.25%) |
Jul 16, 2008 | 24.50 | 25.13 | 24.50 | 25.13 | 45,300 | +0.51(+2.07%) |
Jul 15, 2008 | 24.48 | 24.76 | 24.27 | 24.62 | 10,132 | -0.06(-0.24%) |
Jul 14, 2008 | 24.86 | 24.86 | 24.64 | 24.68 | 8,400 | -0.23(-0.93%) |
Jul 11, 2008 | 24.97 | 25.12 | 24.86 | 24.91 | 8,599 | -0.47(-1.85%) |
Jul 10, 2008 | 25.51 | 25.72 | 25.38 | 25.38 | 5,670 | -0.56(-2.16%) |
Jul 09, 2008 | 25.98 | 26.05 | 25.93 | 25.94 | 4,380 | -0.18(-0.69%) |
Jul 08, 2008 | 26.08 | 26.36 | 26.03 | 26.12 | 7,861 | +0.08(+0.31%) |
Jul 07, 2008 | 26.11 | 26.11 | 25.99 | 26.04 | 1,762 | +0.17(+0.65%) |
Jul 04, 2008 | 25.72 | 25.87 | 25.71 | 25.87 | 1,200 | +0.00(+0.00%) |
Jul 03, 2008 | 25.72 | 25.87 | 25.71 | 25.87 | 1,200 | +0.40(+1.57%) |
Jul 02, 2008 | 25.75 | 25.75 | 25.45 | 25.47 | 1,465 | -0.12(-0.47%) |