Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 25.22 | 26.39 | 25.18 | 26.39 | 1,577,600 | +1.21(+4.79%) |
Sep 29, 2008 | 26.90 | 27.17 | 24.56 | 25.18 | 1,171,231 | -2.88(-10.26%) |
Sep 26, 2008 | 27.47 | 28.06 | 27.47 | 28.06 | 0 | -0.25(-0.90%) |
Sep 25, 2008 | 27.96 | 28.58 | 27.84 | 28.32 | 1,573,248 | +0.47(+1.70%) |
Sep 24, 2008 | 28.29 | 28.29 | 27.50 | 27.85 | 546,781 | -0.09(-0.31%) |
Sep 23, 2008 | 28.29 | 28.31 | 27.46 | 27.93 | 1,009,276 | -1.19(-4.10%) |
Sep 22, 2008 | 29.31 | 29.31 | 28.18 | 29.13 | 1,087,880 | -0.18(-0.62%) |
Sep 19, 2008 | 33.11 | 29.31 | 28.14 | 29.31 | 0 | +2.24(+8.29%) |
Sep 18, 2008 | 26.87 | 28.18 | 25.68 | 27.06 | 816,233 | +1.21(+4.68%) |
Sep 17, 2008 | 26.28 | 26.60 | 25.50 | 25.85 | 1,149,903 | -1.18(-4.38%) |
Sep 16, 2008 | 26.37 | 27.04 | 26.09 | 27.04 | 1,323,473 | +0.02(+0.07%) |
Sep 15, 2008 | 26.86 | 27.50 | 26.86 | 27.02 | 1,171,622 | -1.50(-5.26%) |
Sep 12, 2008 | 28.17 | 28.52 | 27.72 | 28.52 | 677,875 | +0.55(+1.98%) |
Sep 11, 2008 | 27.80 | 27.96 | 27.05 | 27.96 | 844,820 | +0.06(+0.20%) |
Sep 10, 2008 | 27.65 | 28.12 | 27.65 | 27.91 | 755,403 | +0.39(+1.40%) |
Sep 09, 2008 | 28.72 | 28.72 | 27.52 | 27.52 | 507,077 | -1.07(-3.74%) |
Sep 08, 2008 | 29.22 | 29.22 | 28.23 | 28.59 | 877,934 | +0.37(+1.32%) |
Sep 05, 2008 | 28.00 | 28.26 | 27.65 | 28.22 | 0 | +0.07(+0.27%) |
Sep 04, 2008 | 29.38 | 29.38 | 28.05 | 28.14 | 952,039 | -1.19(-4.05%) |
Sep 03, 2008 | 29.61 | 29.61 | 29.15 | 29.33 | 610,644 | -0.22(-0.74%) |
Sep 02, 2008 | 30.19 | 30.19 | 29.49 | 29.55 | 631,211 | -0.60(-2.00%) |
Aug 29, 2008 | 30.42 | 30.42 | 30.03 | 30.15 | 521,627 | -0.11(-0.35%) |
Aug 28, 2008 | 30.01 | 30.38 | 30.01 | 30.26 | 287,002 | +0.38(+1.27%) |
Aug 27, 2008 | 29.55 | 29.95 | 29.55 | 29.88 | 397,036 | +0.34(+1.14%) |
Aug 26, 2008 | 29.61 | 29.72 | 29.41 | 29.54 | 532,056 | -0.06(-0.21%) |
Aug 25, 2008 | 30.04 | 30.04 | 29.39 | 29.61 | 438,958 | -0.43(-1.43%) |
Aug 22, 2008 | 30.00 | 30.07 | 29.68 | 30.04 | 631,499 | +0.06(+0.21%) |
Aug 21, 2008 | 29.59 | 29.97 | 29.57 | 29.97 | 288,905 | +0.28(+0.95%) |
Aug 20, 2008 | 29.59 | 29.71 | 29.48 | 29.69 | 749,688 | +0.34(+1.15%) |
Aug 19, 2008 | 29.58 | 29.58 | 29.28 | 29.35 | 606,281 | -0.38(-1.28%) |
Aug 18, 2008 | 30.17 | 30.21 | 29.63 | 29.73 | 539,083 | -0.28(-0.93%) |
Aug 15, 2008 | 30.28 | 30.28 | 29.90 | 30.01 | 0 | -0.20(-0.66%) |
Aug 14, 2008 | 30.14 | 30.43 | 30.08 | 30.21 | 414,513 | -0.10(-0.34%) |
Aug 13, 2008 | 30.38 | 30.48 | 30.04 | 30.31 | 479,603 | -0.34(-1.11%) |
Aug 12, 2008 | 30.81 | 30.96 | 30.51 | 30.65 | 714,752 | -0.36(-1.16%) |
Aug 11, 2008 | 31.32 | 31.32 | 30.77 | 31.01 | 529,409 | +0.06(+0.18%) |
Aug 08, 2008 | 30.87 | 31.03 | 30.47 | 30.96 | 544,321 | +0.06(+0.18%) |
Aug 07, 2008 | 31.75 | 31.75 | 30.85 | 30.90 | 578,874 | -0.76(-2.40%) |
Aug 06, 2008 | 31.70 | 31.70 | 31.29 | 31.66 | 490,797 | +0.12(+0.37%) |
Aug 05, 2008 | 31.43 | 31.55 | 31.10 | 31.54 | 581,339 | +0.72(+2.34%) |
Aug 04, 2008 | 31.68 | 31.68 | 30.78 | 30.82 | 575,698 | -0.45(-1.43%) |
Aug 01, 2008 | 32.02 | 32.02 | 31.21 | 31.27 | 343,747 | -0.40(-1.28%) |
Jul 31, 2008 | 32.09 | 32.09 | 31.60 | 31.67 | 750,809 | -0.31(-0.97%) |
Jul 30, 2008 | 31.93 | 32.07 | 31.74 | 31.98 | 369,491 | +0.27(+0.86%) |
Jul 29, 2008 | 31.71 | 31.71 | 31.22 | 31.71 | 673,869 | +0.42(+1.35%) |
Jul 28, 2008 | 31.98 | 31.98 | 31.22 | 31.29 | 440,283 | -0.48(-1.53%) |
Jul 25, 2008 | 32.09 | 32.09 | 31.57 | 31.77 | 287,821 | +0.06(+0.18%) |
Jul 24, 2008 | 32.83 | 32.83 | 31.60 | 31.71 | 503,129 | -0.62(-1.92%) |
Jul 23, 2008 | 32.60 | 32.60 | 32.26 | 32.34 | 502,877 | +0.16(+0.48%) |
Jul 22, 2008 | 31.46 | 32.34 | 31.46 | 32.18 | 600,747 | +0.07(+0.21%) |
Jul 21, 2008 | 31.73 | 32.24 | 31.73 | 32.11 | 493,315 | +0.25(+0.80%) |
Jul 18, 2008 | 32.45 | 32.45 | 31.63 | 31.86 | 561,709 | +0.14(+0.45%) |
Jul 17, 2008 | 31.71 | 32.01 | 31.60 | 31.71 | 573,916 | +0.19(+0.59%) |
Jul 16, 2008 | 30.94 | 31.53 | 30.63 | 31.53 | 759,639 | +0.70(+2.26%) |
Jul 15, 2008 | 30.97 | 31.20 | 30.60 | 30.83 | 509,372 | -0.48(-1.53%) |
Jul 14, 2008 | 31.04 | 32.03 | 31.04 | 31.31 | 701,379 | -0.10(-0.33%) |
Jul 11, 2008 | 31.29 | 31.59 | 30.97 | 31.41 | 1,153,468 | -0.39(-1.22%) |
Jul 10, 2008 | 31.56 | 31.88 | 31.43 | 31.80 | 913,213 | +0.34(+1.09%) |
Jul 09, 2008 | 32.79 | 32.79 | 31.45 | 31.46 | 622,838 | -0.48(-1.50%) |
Jul 08, 2008 | 31.65 | 31.94 | 31.33 | 31.94 | 562,422 | +0.16(+0.49%) |
Jul 07, 2008 | 32.27 | 32.27 | 31.50 | 31.78 | 1,394,291 | -0.30(-0.95%) |
Jul 04, 2008 | 32.24 | 32.24 | 31.71 | 32.09 | 308,215 | +0.00(+0.00%) |
Jul 03, 2008 | 32.24 | 32.24 | 31.71 | 32.09 | 308,215 | +0.25(+0.80%) |
Jul 02, 2008 | 32.44 | 32.63 | 31.79 | 31.83 | 960,647 | -0.60(-1.86%) |