Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 27.51 | 28.71 | 26.22 | 28.61 | 412,557 | +1.27(+4.65%) |
Sep 29, 2008 | 26.65 | 28.52 | 25.03 | 27.34 | 245,134 | +0.10(+0.36%) |
Sep 26, 2008 | 25.41 | 27.26 | 24.93 | 27.24 | 140,009 | +1.37(+5.29%) |
Sep 25, 2008 | 25.69 | 26.36 | 24.73 | 25.87 | 172,192 | +0.40(+1.56%) |
Sep 24, 2008 | 26.48 | 27.30 | 25.18 | 25.47 | 157,057 | -0.87(-3.32%) |
Sep 23, 2008 | 26.47 | 27.84 | 26.26 | 26.35 | 173,597 | -0.15(-0.58%) |
Sep 22, 2008 | 28.54 | 28.54 | 26.34 | 26.50 | 168,164 | -0.97(-3.54%) |
Sep 19, 2008 | 29.11 | 29.11 | 27.19 | 27.47 | 559,118 | -0.99(-3.47%) |
Sep 18, 2008 | 27.36 | 28.57 | 25.92 | 28.46 | 436,378 | +1.90(+7.13%) |
Sep 17, 2008 | 28.06 | 28.51 | 26.24 | 26.57 | 384,921 | -1.78(-6.29%) |
Sep 16, 2008 | 26.28 | 28.45 | 25.03 | 28.35 | 728,323 | +2.54(+9.82%) |
Sep 15, 2008 | 25.14 | 27.94 | 25.14 | 25.81 | 475,366 | +0.79(+3.17%) |
Sep 12, 2008 | 25.74 | 26.03 | 24.86 | 25.02 | 357,007 | -1.00(-3.83%) |
Sep 11, 2008 | 25.47 | 26.72 | 24.96 | 26.02 | 532,860 | +0.07(+0.28%) |
Sep 10, 2008 | 27.54 | 27.80 | 25.64 | 25.94 | 373,371 | -1.22(-4.50%) |
Sep 09, 2008 | 26.22 | 28.33 | 26.19 | 27.17 | 727,188 | +1.06(+4.06%) |
Sep 08, 2008 | 26.58 | 26.58 | 24.53 | 26.11 | 502,817 | +0.11(+0.40%) |
Sep 05, 2008 | 25.98 | 26.87 | 25.56 | 26.00 | 350,444 | -0.27(-1.02%) |
Sep 04, 2008 | 26.85 | 26.85 | 25.51 | 26.27 | 603,890 | -0.67(-2.50%) |
Sep 03, 2008 | 25.89 | 27.40 | 24.70 | 26.94 | 538,554 | +1.04(+4.04%) |
Sep 02, 2008 | 25.84 | 26.28 | 25.33 | 25.89 | 501,352 | +0.78(+3.10%) |
Aug 29, 2008 | 24.23 | 25.13 | 23.46 | 25.12 | 276,543 | +0.79(+3.23%) |
Aug 28, 2008 | 24.14 | 24.62 | 23.24 | 24.33 | 420,717 | +0.70(+2.95%) |
Aug 27, 2008 | 23.17 | 23.75 | 22.23 | 23.64 | 329,414 | +0.52(+2.24%) |
Aug 26, 2008 | 24.57 | 24.57 | 22.68 | 23.12 | 710,611 | -1.05(-4.36%) |
Aug 25, 2008 | 24.70 | 24.83 | 23.74 | 24.17 | 402,944 | -0.62(-2.52%) |
Aug 22, 2008 | 23.70 | 24.91 | 23.42 | 24.79 | 522,214 | +1.14(+4.83%) |
Aug 21, 2008 | 23.38 | 24.15 | 23.09 | 23.65 | 239,901 | -0.07(-0.31%) |
Aug 20, 2008 | 24.20 | 25.37 | 23.01 | 23.72 | 295,422 | -0.37(-1.55%) |
Aug 19, 2008 | 25.30 | 25.59 | 23.85 | 24.10 | 353,676 | -0.76(-3.06%) |
Aug 18, 2008 | 25.25 | 26.03 | 24.51 | 24.86 | 270,187 | -0.27(-1.06%) |
Aug 15, 2008 | 24.31 | 25.34 | 24.04 | 25.13 | 443,386 | +1.30(+5.47%) |
Aug 14, 2008 | 23.16 | 24.30 | 22.68 | 23.82 | 205,350 | +0.49(+2.12%) |
Aug 13, 2008 | 24.30 | 24.41 | 22.40 | 23.33 | 440,481 | -0.80(-3.32%) |
Aug 12, 2008 | 24.48 | 25.44 | 23.92 | 24.13 | 802,492 | -0.40(-1.62%) |
Aug 11, 2008 | 23.51 | 25.00 | 23.25 | 24.53 | 484,698 | +1.04(+4.41%) |
Aug 08, 2008 | 21.34 | 23.72 | 21.25 | 23.49 | 427,548 | +1.89(+8.74%) |
Aug 07, 2008 | 22.01 | 22.07 | 20.94 | 21.60 | 283,276 | -0.68(-3.05%) |
Aug 06, 2008 | 22.37 | 22.85 | 21.24 | 22.28 | 291,741 | -0.24(-1.08%) |
Aug 05, 2008 | 20.30 | 22.68 | 20.30 | 22.53 | 451,559 | +2.24(+11.06%) |
Aug 04, 2008 | 18.86 | 20.73 | 18.86 | 20.28 | 378,027 | +0.83(+4.25%) |
Aug 01, 2008 | 19.91 | 20.08 | 18.90 | 19.46 | 289,128 | -0.53(-2.67%) |
Jul 31, 2008 | 19.22 | 20.41 | 18.67 | 19.99 | 201,564 | +0.17(+0.86%) |
Jul 30, 2008 | 20.04 | 20.64 | 18.63 | 19.82 | 658,842 | +0.10(+0.49%) |
Jul 29, 2008 | 19.72 | 19.82 | 17.14 | 19.72 | 398,999 | +2.18(+12.42%) |
Jul 28, 2008 | 17.67 | 17.99 | 17.10 | 17.54 | 363,241 | -0.25(-1.41%) |
Jul 25, 2008 | 17.66 | 17.95 | 16.69 | 17.80 | 459,843 | +0.46(+2.66%) |
Jul 24, 2008 | 18.22 | 19.00 | 17.30 | 17.33 | 615,348 | -0.80(-4.42%) |
Jul 23, 2008 | 20.05 | 20.05 | 17.82 | 18.14 | 1,080,530 | -2.16(-10.65%) |
Jul 22, 2008 | 19.50 | 20.60 | 18.72 | 20.30 | 702,756 | +2.07(+11.33%) |
Jul 21, 2008 | 19.34 | 19.34 | 17.89 | 18.23 | 405,279 | -1.19(-6.13%) |
Jul 18, 2008 | 18.61 | 19.79 | 17.81 | 19.42 | 538,552 | +0.65(+3.45%) |
Jul 17, 2008 | 16.69 | 19.44 | 16.05 | 18.78 | 726,680 | +2.25(+13.63%) |
Jul 16, 2008 | 14.31 | 16.54 | 13.96 | 16.52 | 791,572 | +2.39(+16.91%) |
Jul 15, 2008 | 13.79 | 14.70 | 12.87 | 14.13 | 484,997 | +0.15(+1.04%) |
Jul 14, 2008 | 14.04 | 14.59 | 13.81 | 13.99 | 326,779 | +0.11(+0.82%) |
Jul 11, 2008 | 14.15 | 14.98 | 13.49 | 13.87 | 207,164 | -0.62(-4.25%) |
Jul 10, 2008 | 14.90 | 15.31 | 14.17 | 14.49 | 186,089 | -0.40(-2.67%) |
Jul 09, 2008 | 15.64 | 15.64 | 14.87 | 14.89 | 195,107 | -0.88(-5.60%) |
Jul 08, 2008 | 14.66 | 15.98 | 14.54 | 15.77 | 515,741 | +1.19(+8.17%) |
Jul 07, 2008 | 14.37 | 14.77 | 14.05 | 14.58 | 396,058 | +0.32(+2.27%) |
Jul 04, 2008 | 14.18 | 14.62 | 13.91 | 14.26 | 214,565 | +0.00(+0.00%) |
Jul 03, 2008 | 14.18 | 14.62 | 13.91 | 14.26 | 214,565 | +0.08(+0.57%) |
Jul 02, 2008 | 13.87 | 14.98 | 13.87 | 14.17 | 477,254 | +0.14(+0.98%) |