Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 26.54 | 26.89 | 26.10 | 26.54 | 45,577 | +1.49(+5.95%) |
Sep 29, 2008 | 27.91 | 27.25 | 25.05 | 25.05 | 24,633 | -2.86(-10.25%) |
Sep 26, 2008 | 27.91 | 28.45 | 27.70 | 27.91 | 34,628 | -0.44(-1.55%) |
Sep 25, 2008 | 28.35 | 28.35 | 28.35 | 28.35 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 28.35 | 29.00 | 28.34 | 28.35 | 20,773 | +0.23(+0.82%) |
Sep 23, 2008 | 28.20 | 28.85 | 27.92 | 28.12 | 17,499 | -0.08(-0.28%) |
Sep 22, 2008 | 28.20 | 28.60 | 27.80 | 28.20 | 17,686 | +0.50(+1.81%) |
Sep 19, 2008 | 27.70 | 28.40 | 27.20 | 27.70 | 36,133 | +0.60(+2.21%) |
Sep 18, 2008 | 27.10 | 27.10 | 26.20 | 27.10 | 36,817 | +0.77(+2.92%) |
Sep 17, 2008 | 26.33 | 26.33 | 25.20 | 26.33 | 18,456 | +0.35(+1.35%) |
Sep 16, 2008 | 25.98 | 26.57 | 25.75 | 25.98 | 16,843 | -0.52(-1.96%) |
Sep 15, 2008 | 26.50 | 27.05 | 26.30 | 26.50 | 154,653 | -0.07(-0.26%) |
Sep 12, 2008 | 26.57 | 27.00 | 25.50 | 26.57 | 271,266 | +0.42(+1.61%) |
Sep 11, 2008 | 26.15 | 26.15 | 25.70 | 26.15 | 19,827 | -1.00(-3.68%) |
Sep 10, 2008 | 27.15 | 27.35 | 26.75 | 27.15 | 25,675 | +0.20(+0.74%) |
Sep 09, 2008 | 26.95 | 27.75 | 26.95 | 26.95 | 59,063 | -0.45(-1.64%) |
Sep 08, 2008 | 27.40 | 27.80 | 27.20 | 27.40 | 14,307 | -0.13(-0.47%) |
Sep 05, 2008 | 27.53 | 27.55 | 27.00 | 27.53 | 103,375 | -0.31(-1.11%) |
Sep 04, 2008 | 27.84 | 28.80 | 27.84 | 27.84 | 238,239 | -1.29(-4.43%) |
Sep 03, 2008 | 29.13 | 29.13 | 28.80 | 29.13 | 23,329 | -0.19(-0.65%) |
Sep 02, 2008 | 29.32 | 29.80 | 29.32 | 29.32 | 16,194 | -0.13(-0.44%) |
Aug 29, 2008 | 29.45 | 29.50 | 29.20 | 29.45 | 18,235 | +0.60(+2.08%) |
Aug 28, 2008 | 28.38 | 29.10 | 28.80 | 28.85 | 23,278 | +0.47(+1.66%) |
Aug 27, 2008 | 28.38 | 28.58 | 28.20 | 28.38 | 15,176 | -0.22(-0.77%) |
Aug 26, 2008 | 28.60 | 28.70 | 28.30 | 28.60 | 20,888 | -0.10(-0.35%) |
Aug 25, 2008 | 28.70 | 29.00 | 28.45 | 28.70 | 43,792 | -0.75(-2.55%) |
Aug 22, 2008 | 29.45 | 29.59 | 29.31 | 29.45 | 37,339 | +0.40(+1.38%) |
Aug 21, 2008 | 29.05 | 29.35 | 28.85 | 29.05 | 130,197 | -0.15(-0.51%) |
Aug 20, 2008 | 29.20 | 29.52 | 29.05 | 29.20 | 94,520 | +0.00(+0.00%) |
Aug 19, 2008 | 29.60 | 29.30 | 29.07 | 29.20 | 438,614 | -0.40(-1.35%) |
Aug 18, 2008 | 29.60 | 30.20 | 29.50 | 29.60 | 635,290 | -1.05(-3.43%) |
Aug 15, 2008 | 30.65 | 31.00 | 30.57 | 30.65 | 113,123 | -0.80(-2.54%) |
Aug 14, 2008 | 31.45 | 31.65 | 31.10 | 31.45 | 16,970 | -0.05(-0.16%) |
Aug 13, 2008 | 31.50 | 31.75 | 31.10 | 31.50 | 30,098 | -0.71(-2.20%) |
Aug 12, 2008 | 32.96 | 32.45 | 32.00 | 32.21 | 19,098 | -0.75(-2.28%) |
Aug 11, 2008 | 32.96 | 33.00 | 32.30 | 32.96 | 27,519 | +1.05(+3.29%) |
Aug 08, 2008 | 31.91 | 31.95 | 31.05 | 31.91 | 20,603 | -0.18(-0.56%) |
Aug 07, 2008 | 32.09 | 32.85 | 32.09 | 32.09 | 17,630 | -1.61(-4.78%) |
Aug 06, 2008 | 33.70 | 33.98 | 32.97 | 33.70 | 23,025 | +1.46(+4.53%) |
Aug 05, 2008 | 32.24 | 32.25 | 31.50 | 32.24 | 20,668 | +2.19(+7.29%) |
Aug 04, 2008 | 30.05 | 30.25 | 29.75 | 30.05 | 30,085 | -0.35(-1.15%) |
Aug 01, 2008 | 30.40 | 31.25 | 30.37 | 30.40 | 19,631 | -0.15(-0.49%) |
Jul 31, 2008 | 31.15 | 30.92 | 30.55 | 30.55 | 16,158 | -0.60(-1.93%) |
Jul 30, 2008 | 30.55 | 31.16 | 30.90 | 31.15 | 19,192 | +0.60(+1.96%) |
Jul 29, 2008 | 30.55 | 30.75 | 30.10 | 30.55 | 47,587 | +0.56(+1.87%) |
Jul 28, 2008 | 29.99 | 30.70 | 29.99 | 29.99 | 15,750 | -0.39(-1.28%) |
Jul 25, 2008 | 30.38 | 30.72 | 30.36 | 30.38 | 16,907 | -0.07(-0.23%) |
Jul 24, 2008 | 30.45 | 31.00 | 30.42 | 30.45 | 14,406 | -0.20(-0.65%) |
Jul 23, 2008 | 30.65 | 30.90 | 30.57 | 30.65 | 15,369 | +0.15(+0.49%) |
Jul 22, 2008 | 30.50 | 30.85 | 30.21 | 30.50 | 13,460 | -0.30(-0.97%) |
Jul 21, 2008 | 29.90 | 30.80 | 30.55 | 30.80 | 9,061 | +0.90(+3.01%) |
Jul 18, 2008 | 29.90 | 30.20 | 29.90 | 29.90 | 10,049 | +0.20(+0.67%) |
Jul 17, 2008 | 29.17 | 30.25 | 29.60 | 29.70 | 25,540 | +0.53(+1.82%) |
Jul 16, 2008 | 29.17 | 29.17 | 28.20 | 29.17 | 30,432 | +1.38(+4.97%) |
Jul 15, 2008 | 27.79 | 28.00 | 27.42 | 27.79 | 24,431 | -0.81(-2.83%) |
Jul 14, 2008 | 28.60 | 29.10 | 28.56 | 28.60 | 38,855 | -0.41(-1.41%) |
Jul 11, 2008 | 29.01 | 29.17 | 28.60 | 29.01 | 20,866 | -0.68(-2.29%) |
Jul 10, 2008 | 29.69 | 29.70 | 29.35 | 29.69 | 11,352 | +0.44(+1.50%) |
Jul 09, 2008 | 29.25 | 29.78 | 29.25 | 29.25 | 23,954 | -0.13(-0.44%) |
Jul 08, 2008 | 29.38 | 29.45 | 28.95 | 29.38 | 29,788 | -0.87(-2.88%) |
Jul 07, 2008 | 30.25 | 30.75 | 30.00 | 30.25 | 19,805 | -0.35(-1.14%) |
Jul 04, 2008 | 30.60 | 31.10 | 30.38 | 30.60 | 156,755 | +0.00(+0.00%) |
Jul 03, 2008 | 30.60 | 31.10 | 30.38 | 30.60 | 156,755 | +0.05(+0.16%) |
Jul 02, 2008 | 30.55 | 31.00 | 30.55 | 30.55 | 14,919 | -0.07(-0.23%) |