Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 26.95 | 26.97 | 25.35 | 26.50 | 136,050 | -0.39(-1.45%) |
Sep 29, 2008 | 27.28 | 28.10 | 26.13 | 26.89 | 347,546 | -2.11(-7.28%) |
Sep 26, 2008 | 27.79 | 29.00 | 27.53 | 29.00 | 0 | +1.23(+4.43%) |
Sep 25, 2008 | 28.40 | 28.50 | 27.68 | 27.77 | 105,851 | -0.51(-1.80%) |
Sep 24, 2008 | 26.93 | 28.28 | 26.93 | 28.28 | 156,467 | +0.81(+2.95%) |
Sep 23, 2008 | 27.89 | 27.89 | 26.41 | 27.47 | 100,561 | -0.58(-2.07%) |
Sep 22, 2008 | 28.52 | 28.95 | 27.66 | 28.05 | 123,751 | -0.88(-3.04%) |
Sep 19, 2008 | 28.96 | 29.10 | 25.86 | 28.93 | 0 | +0.57(+2.01%) |
Sep 18, 2008 | 28.10 | 28.65 | 27.59 | 28.36 | 189,881 | +0.36(+1.29%) |
Sep 17, 2008 | 28.78 | 28.95 | 27.65 | 28.00 | 196,239 | -0.98(-3.38%) |
Sep 16, 2008 | 27.55 | 29.00 | 27.20 | 28.98 | 348,210 | +1.27(+4.58%) |
Sep 15, 2008 | 28.50 | 28.74 | 27.55 | 27.71 | 163,803 | -0.87(-3.04%) |
Sep 12, 2008 | 28.50 | 29.47 | 28.05 | 28.58 | 411,471 | -0.05(-0.17%) |
Sep 11, 2008 | 27.25 | 29.40 | 26.91 | 28.63 | 288,589 | +1.10(+4.00%) |
Sep 10, 2008 | 27.00 | 27.53 | 26.14 | 27.53 | 233,675 | +0.47(+1.74%) |
Sep 09, 2008 | 26.00 | 27.75 | 24.50 | 27.06 | 670,132 | +2.78(+11.45%) |
Sep 08, 2008 | 25.98 | 25.98 | 23.93 | 24.28 | 148,885 | +0.53(+2.23%) |
Sep 05, 2008 | 24.36 | 24.36 | 23.63 | 23.75 | 0 | -0.45(-1.86%) |
Sep 04, 2008 | 24.34 | 24.34 | 23.91 | 24.20 | 125,353 | -0.16(-0.66%) |
Sep 03, 2008 | 23.82 | 24.36 | 23.34 | 24.36 | 131,396 | +0.54(+2.27%) |
Sep 02, 2008 | 24.12 | 24.12 | 23.26 | 23.82 | 51,701 | +0.25(+1.06%) |
Aug 29, 2008 | 23.68 | 24.19 | 23.29 | 23.57 | 136,997 | -0.52(-2.16%) |
Aug 28, 2008 | 24.22 | 24.22 | 23.82 | 24.09 | 127,631 | -0.12(-0.50%) |
Aug 27, 2008 | 24.00 | 24.22 | 24.00 | 24.21 | 193,088 | -0.03(-0.12%) |
Aug 26, 2008 | 23.80 | 24.24 | 23.51 | 24.24 | 36,928 | +0.19(+0.79%) |
Aug 25, 2008 | 24.00 | 24.05 | 23.51 | 24.05 | 23,869 | +0.45(+1.91%) |
Aug 22, 2008 | 23.89 | 24.01 | 23.23 | 23.60 | 27,257 | +0.15(+0.64%) |
Aug 21, 2008 | 23.60 | 23.60 | 23.03 | 23.45 | 72,732 | -0.06(-0.26%) |
Aug 20, 2008 | 24.19 | 24.65 | 23.50 | 23.51 | 69,560 | -0.95(-3.88%) |
Aug 19, 2008 | 24.25 | 24.46 | 23.48 | 24.46 | 38,152 | -0.03(-0.12%) |
Aug 18, 2008 | 24.71 | 24.96 | 23.65 | 24.49 | 38,268 | -0.56(-2.24%) |
Aug 15, 2008 | 26.00 | 26.00 | 24.59 | 25.05 | 0 | -0.41(-1.61%) |
Aug 14, 2008 | 25.04 | 25.65 | 24.95 | 25.46 | 96,951 | -0.04(-0.16%) |
Aug 13, 2008 | 25.60 | 25.91 | 25.26 | 25.50 | 68,764 | -0.33(-1.28%) |
Aug 12, 2008 | 26.00 | 26.55 | 25.75 | 25.83 | 88,765 | -0.67(-2.53%) |
Aug 11, 2008 | 26.50 | 26.75 | 25.31 | 26.50 | 109,836 | +0.12(+0.45%) |
Aug 08, 2008 | 25.25 | 26.44 | 25.25 | 26.38 | 98,127 | +0.63(+2.45%) |
Aug 07, 2008 | 25.60 | 25.97 | 25.30 | 25.75 | 111,168 | -0.09(-0.35%) |
Aug 06, 2008 | 25.26 | 25.95 | 24.59 | 25.84 | 64,700 | +0.20(+0.78%) |
Aug 05, 2008 | 25.10 | 25.97 | 24.45 | 25.64 | 221,606 | +0.43(+1.71%) |
Aug 04, 2008 | 24.70 | 25.35 | 24.48 | 25.21 | 61,467 | +0.21(+0.84%) |
Aug 01, 2008 | 25.05 | 25.05 | 24.58 | 25.00 | 104,324 | -0.28(-1.11%) |
Jul 31, 2008 | 23.91 | 25.28 | 23.83 | 25.28 | 173,218 | +0.86(+3.52%) |
Jul 30, 2008 | 24.49 | 24.49 | 23.49 | 24.42 | 123,469 | +0.32(+1.33%) |
Jul 29, 2008 | 24.10 | 24.36 | 23.30 | 24.10 | 257,441 | +0.56(+2.38%) |
Jul 28, 2008 | 23.20 | 24.00 | 23.01 | 23.54 | 106,233 | +0.17(+0.73%) |
Jul 25, 2008 | 23.97 | 24.23 | 22.78 | 23.37 | 171,331 | -0.60(-2.50%) |
Jul 24, 2008 | 24.13 | 24.13 | 23.58 | 23.97 | 133,823 | +0.06(+0.25%) |
Jul 23, 2008 | 23.97 | 24.11 | 23.50 | 23.91 | 174,205 | -0.04(-0.17%) |
Jul 22, 2008 | 23.50 | 25.75 | 23.31 | 23.95 | 102,202 | +0.26(+1.10%) |
Jul 21, 2008 | 23.80 | 23.80 | 22.85 | 23.69 | 95,507 | -0.03(-0.13%) |
Jul 18, 2008 | 23.50 | 23.75 | 23.04 | 23.72 | 105,320 | +0.27(+1.15%) |
Jul 17, 2008 | 22.10 | 23.50 | 22.10 | 23.45 | 235,533 | +1.14(+5.11%) |
Jul 16, 2008 | 22.05 | 22.50 | 21.10 | 22.31 | 66,799 | +0.42(+1.92%) |
Jul 15, 2008 | 22.24 | 22.95 | 21.12 | 21.89 | 205,759 | +0.10(+0.46%) |
Jul 14, 2008 | 22.50 | 22.87 | 21.30 | 21.79 | 75,889 | -1.21(-5.26%) |
Jul 11, 2008 | 21.77 | 23.00 | 21.77 | 23.00 | 104,066 | +0.18(+0.79%) |
Jul 10, 2008 | 22.12 | 22.88 | 22.12 | 22.82 | 147,210 | +0.88(+4.01%) |
Jul 09, 2008 | 22.00 | 22.89 | 21.40 | 21.94 | 194,656 | -0.09(-0.41%) |
Jul 08, 2008 | 20.90 | 22.54 | 20.54 | 22.03 | 167,516 | +0.95(+4.51%) |
Jul 07, 2008 | 21.45 | 21.45 | 20.45 | 21.08 | 89,112 | -0.20(-0.94%) |
Jul 04, 2008 | 22.22 | 22.32 | 20.81 | 21.28 | 54,009 | +0.00(+0.00%) |
Jul 03, 2008 | 22.22 | 22.32 | 20.81 | 21.28 | 54,009 | -1.11(-4.96%) |
Jul 02, 2008 | 22.90 | 23.55 | 22.27 | 22.39 | 76,074 | -0.36(-1.58%) |