Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 29.05 | 29.71 | 27.79 | 29.66 | 382,717 | +1.55(+5.52%) |
Sep 29, 2008 | 29.16 | 29.38 | 28.11 | 28.11 | 328,393 | -1.60(-5.39%) |
Sep 26, 2008 | 28.15 | 29.94 | 28.15 | 29.71 | 0 | +0.56(+1.93%) |
Sep 25, 2008 | 28.92 | 29.68 | 28.80 | 29.14 | 369,252 | +0.35(+1.23%) |
Sep 24, 2008 | 28.90 | 29.20 | 28.48 | 28.79 | 353,806 | -0.02(-0.06%) |
Sep 23, 2008 | 28.03 | 29.39 | 28.03 | 28.81 | 689,025 | +0.65(+2.32%) |
Sep 22, 2008 | 30.00 | 30.13 | 28.14 | 28.15 | 492,494 | -2.03(-6.72%) |
Sep 19, 2008 | 29.43 | 30.55 | 28.95 | 30.18 | 0 | +1.58(+5.51%) |
Sep 18, 2008 | 28.07 | 28.96 | 26.95 | 28.61 | 809,831 | +0.73(+2.61%) |
Sep 17, 2008 | 28.23 | 28.66 | 27.59 | 27.88 | 277,165 | -1.11(-3.82%) |
Sep 16, 2008 | 27.68 | 29.08 | 27.68 | 28.99 | 411,786 | +0.62(+2.20%) |
Sep 15, 2008 | 28.66 | 29.34 | 28.34 | 28.36 | 518,488 | -0.93(-3.17%) |
Sep 12, 2008 | 28.45 | 29.30 | 28.39 | 29.29 | 0 | +0.35(+1.20%) |
Sep 11, 2008 | 28.24 | 28.94 | 28.00 | 28.94 | 293,609 | +0.34(+1.20%) |
Sep 10, 2008 | 28.42 | 28.82 | 27.96 | 28.60 | 254,110 | +0.51(+1.83%) |
Sep 09, 2008 | 29.22 | 29.54 | 28.09 | 28.09 | 373,892 | -1.30(-4.43%) |
Sep 08, 2008 | 29.09 | 29.42 | 28.91 | 29.39 | 210,985 | +0.81(+2.82%) |
Sep 05, 2008 | 28.28 | 28.66 | 27.79 | 28.58 | 0 | +0.26(+0.93%) |
Sep 04, 2008 | 28.27 | 28.61 | 28.23 | 28.32 | 159,495 | -0.23(-0.79%) |
Sep 03, 2008 | 27.86 | 28.61 | 27.82 | 28.55 | 175,837 | +0.59(+2.10%) |
Sep 02, 2008 | 27.77 | 28.19 | 27.45 | 27.96 | 210,535 | +0.79(+2.92%) |
Aug 29, 2008 | 27.43 | 27.43 | 26.93 | 27.16 | 0 | -0.43(-1.57%) |
Aug 28, 2008 | 26.90 | 27.60 | 26.69 | 27.60 | 128,545 | +0.93(+3.48%) |
Aug 27, 2008 | 26.15 | 26.76 | 26.15 | 26.67 | 154,035 | +0.45(+1.70%) |
Aug 26, 2008 | 26.17 | 26.32 | 25.91 | 26.22 | 250,379 | -0.02(-0.07%) |
Aug 25, 2008 | 26.75 | 26.75 | 26.11 | 26.24 | 222,565 | -0.51(-1.90%) |
Aug 22, 2008 | 25.95 | 26.87 | 25.94 | 26.75 | 0 | +0.64(+2.46%) |
Aug 21, 2008 | 26.41 | 26.69 | 26.10 | 26.11 | 213,830 | -0.66(-2.46%) |
Aug 20, 2008 | 27.75 | 27.75 | 26.47 | 26.77 | 273,942 | -0.89(-3.23%) |
Aug 19, 2008 | 28.08 | 28.23 | 27.38 | 27.66 | 142,064 | -0.56(-1.99%) |
Aug 18, 2008 | 28.50 | 28.71 | 27.83 | 28.22 | 163,202 | -0.20(-0.71%) |
Aug 15, 2008 | 29.10 | 29.19 | 27.95 | 28.42 | 0 | -0.23(-0.81%) |
Aug 14, 2008 | 28.18 | 28.92 | 28.17 | 28.66 | 179,229 | +0.24(+0.86%) |
Aug 13, 2008 | 28.66 | 28.72 | 28.04 | 28.41 | 225,976 | -0.24(-0.85%) |
Aug 12, 2008 | 29.57 | 29.63 | 28.42 | 28.66 | 225,388 | -1.01(-3.40%) |
Aug 11, 2008 | 29.10 | 29.88 | 28.84 | 29.66 | 361,309 | +0.56(+1.93%) |
Aug 08, 2008 | 28.15 | 29.30 | 28.14 | 29.10 | 505,017 | +0.90(+3.21%) |
Aug 07, 2008 | 28.51 | 29.00 | 27.93 | 28.20 | 181,906 | -0.60(-2.10%) |
Aug 06, 2008 | 29.10 | 29.26 | 28.76 | 28.80 | 269,844 | -0.50(-1.71%) |
Aug 05, 2008 | 29.19 | 29.32 | 28.55 | 29.30 | 462,746 | +0.40(+1.37%) |
Aug 04, 2008 | 28.73 | 29.32 | 28.29 | 28.91 | 500,879 | +0.10(+0.36%) |
Aug 01, 2008 | 28.34 | 29.17 | 28.04 | 28.80 | 404,157 | +0.45(+1.59%) |
Jul 31, 2008 | 28.15 | 28.39 | 27.88 | 28.35 | 303,182 | -0.16(-0.58%) |
Jul 30, 2008 | 28.99 | 29.37 | 27.76 | 28.51 | 233,377 | -0.45(-1.56%) |
Jul 29, 2008 | 28.97 | 28.98 | 27.92 | 28.97 | 262,696 | +1.14(+4.11%) |
Jul 28, 2008 | 28.50 | 28.95 | 27.54 | 27.82 | 243,218 | -0.89(-3.11%) |
Jul 25, 2008 | 27.95 | 29.02 | 27.89 | 28.72 | 375,726 | +1.04(+3.75%) |
Jul 24, 2008 | 28.36 | 28.83 | 27.65 | 27.68 | 268,805 | -0.87(-3.06%) |
Jul 23, 2008 | 28.29 | 29.14 | 28.05 | 28.55 | 290,517 | +0.13(+0.47%) |
Jul 22, 2008 | 27.24 | 28.44 | 27.16 | 28.42 | 223,370 | +1.04(+3.82%) |
Jul 21, 2008 | 27.40 | 27.48 | 27.00 | 27.37 | 112,240 | -0.02(-0.09%) |
Jul 18, 2008 | 27.65 | 27.78 | 26.99 | 27.40 | 168,007 | -0.27(-0.99%) |
Jul 17, 2008 | 27.75 | 27.94 | 26.79 | 27.67 | 279,261 | +0.14(+0.51%) |
Jul 16, 2008 | 26.06 | 27.56 | 25.80 | 27.53 | 330,452 | +1.52(+5.85%) |
Jul 15, 2008 | 25.73 | 26.86 | 25.23 | 26.01 | 453,274 | +0.09(+0.33%) |
Jul 14, 2008 | 26.79 | 27.04 | 25.68 | 25.92 | 229,928 | -0.64(-2.41%) |
Jul 11, 2008 | 26.03 | 26.83 | 25.88 | 26.57 | 261,940 | +0.18(+0.69%) |
Jul 10, 2008 | 25.66 | 26.77 | 25.63 | 26.38 | 229,049 | +0.64(+2.47%) |
Jul 09, 2008 | 27.09 | 27.09 | 25.69 | 25.75 | 349,947 | -1.47(-5.39%) |
Jul 08, 2008 | 25.23 | 27.21 | 24.96 | 27.21 | 383,674 | +2.07(+8.21%) |
Jul 07, 2008 | 25.60 | 25.63 | 24.76 | 25.15 | 208,714 | -0.30(-1.18%) |
Jul 04, 2008 | 25.98 | 25.99 | 25.36 | 25.45 | 134,030 | +0.00(+0.00%) |
Jul 03, 2008 | 25.98 | 25.99 | 25.36 | 25.45 | 134,030 | -0.35(-1.35%) |
Jul 02, 2008 | 26.43 | 26.43 | 25.69 | 25.80 | 347,056 | -0.56(-2.11%) |