Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 21.23 | 21.63 | 21.21 | 21.51 | 22,362 | +0.57(+2.70%) |
Sep 29, 2008 | 21.82 | 22.41 | 19.99 | 20.94 | 23,584 | -1.75(-7.69%) |
Sep 26, 2008 | 22.79 | 22.79 | 22.69 | 22.69 | 4,336 | -0.66(-2.82%) |
Sep 25, 2008 | 23.26 | 23.61 | 23.23 | 23.34 | 59,618 | +0.19(+0.81%) |
Sep 24, 2008 | 23.29 | 23.54 | 23.05 | 23.16 | 66,354 | +0.08(+0.36%) |
Sep 23, 2008 | 23.39 | 23.57 | 22.99 | 23.07 | 45,359 | -0.57(-2.42%) |
Sep 22, 2008 | 23.96 | 23.97 | 23.53 | 23.65 | 21,347 | -0.63(-2.60%) |
Sep 19, 2008 | 24.06 | 24.29 | 23.82 | 24.28 | 16,009 | +0.90(+3.87%) |
Sep 18, 2008 | 22.77 | 23.44 | 22.26 | 23.37 | 14,045 | +0.94(+4.20%) |
Sep 17, 2008 | 22.50 | 22.75 | 22.11 | 22.43 | 28,432 | -0.54(-2.35%) |
Sep 16, 2008 | 22.58 | 22.99 | 22.45 | 22.97 | 15,688 | -0.02(-0.09%) |
Sep 15, 2008 | 23.13 | 23.93 | 22.73 | 23.00 | 67,013 | -0.85(-3.57%) |
Sep 12, 2008 | 23.52 | 23.94 | 23.52 | 23.85 | 19,391 | +0.45(+1.94%) |
Sep 11, 2008 | 23.08 | 23.42 | 23.05 | 23.39 | 9,682 | -0.42(-1.76%) |
Sep 10, 2008 | 23.57 | 23.82 | 23.57 | 23.81 | 14,698 | +0.20(+0.84%) |
Sep 09, 2008 | 24.15 | 24.15 | 23.61 | 23.61 | 28,315 | -0.88(-3.60%) |
Sep 08, 2008 | 24.64 | 24.65 | 24.22 | 24.50 | 12,835 | +0.45(+1.88%) |
Sep 05, 2008 | 24.23 | 24.23 | 23.95 | 24.04 | 659 | -0.10(-0.42%) |
Sep 04, 2008 | 24.84 | 24.84 | 24.14 | 24.14 | 7,065 | -1.07(-4.25%) |
Sep 03, 2008 | 25.28 | 25.28 | 25.13 | 25.22 | 2,286 | -0.05(-0.21%) |
Sep 02, 2008 | 25.47 | 25.59 | 25.24 | 25.27 | 7,960 | -0.57(-2.22%) |
Aug 29, 2008 | 25.79 | 25.86 | 25.71 | 25.84 | 13,658 | +0.16(+0.61%) |
Aug 28, 2008 | 25.54 | 25.69 | 25.54 | 25.69 | 3,302 | +0.32(+1.26%) |
Aug 27, 2008 | 25.23 | 25.45 | 25.23 | 25.37 | 28,831 | +0.24(+0.95%) |
Aug 26, 2008 | 25.22 | 25.27 | 25.11 | 25.13 | 3,125 | +0.15(+0.60%) |
Aug 25, 2008 | 25.18 | 25.29 | 24.98 | 24.98 | 4,179 | -0.42(-1.65%) |
Aug 22, 2008 | 25.25 | 25.47 | 25.17 | 25.39 | 24,738 | +0.03(+0.12%) |
Aug 21, 2008 | 25.19 | 26.18 | 25.13 | 25.37 | 54,069 | +0.37(+1.47%) |
Aug 20, 2008 | 25.04 | 25.10 | 24.95 | 25.00 | 7,428 | +0.03(+0.11%) |
Aug 19, 2008 | 24.93 | 25.12 | 24.79 | 24.97 | 19,059 | -0.31(-1.21%) |
Aug 18, 2008 | 25.54 | 25.54 | 25.15 | 25.28 | 14,552 | -0.06(-0.24%) |
Aug 15, 2008 | 25.34 | 25.35 | 25.26 | 25.34 | 5,017 | -0.03(-0.12%) |
Aug 14, 2008 | 25.34 | 25.50 | 25.24 | 25.37 | 6,087 | -0.05(-0.21%) |
Aug 13, 2008 | 25.36 | 25.58 | 25.28 | 25.42 | 8,472 | -0.36(-1.40%) |
Aug 12, 2008 | 26.20 | 26.20 | 25.71 | 25.78 | 51,613 | -0.56(-2.12%) |
Aug 11, 2008 | 26.44 | 26.54 | 26.33 | 26.34 | 8,268 | -0.06(-0.23%) |
Aug 08, 2008 | 26.02 | 26.40 | 25.98 | 26.40 | 2,676 | +0.11(+0.41%) |
Aug 07, 2008 | 26.52 | 26.52 | 26.28 | 26.29 | 4,100 | -0.50(-1.86%) |
Aug 06, 2008 | 26.62 | 26.82 | 26.62 | 26.79 | 30,834 | +0.26(+0.98%) |
Aug 05, 2008 | 26.34 | 26.53 | 26.28 | 26.53 | 9,390 | +0.35(+1.34%) |
Aug 04, 2008 | 26.22 | 26.22 | 26.13 | 26.18 | 2,361 | -0.22(-0.82%) |
Aug 01, 2008 | 26.59 | 26.59 | 26.26 | 26.40 | 7,989 | -0.18(-0.67%) |
Jul 31, 2008 | 26.51 | 26.81 | 26.51 | 26.57 | 6,825 | -0.17(-0.65%) |
Jul 30, 2008 | 26.63 | 26.76 | 26.61 | 26.75 | 4,653 | +0.33(+1.26%) |
Jul 29, 2008 | 26.42 | 26.46 | 26.32 | 26.42 | 1,613 | +0.10(+0.39%) |
Jul 28, 2008 | 26.59 | 26.59 | 26.31 | 26.31 | 1,906 | -0.36(-1.35%) |
Jul 25, 2008 | 26.78 | 26.78 | 26.67 | 26.67 | 736 | -0.18(-0.67%) |
Jul 24, 2008 | 27.19 | 27.19 | 26.85 | 26.85 | 8,528 | -0.52(-1.89%) |
Jul 23, 2008 | 27.34 | 27.47 | 27.34 | 27.37 | 4,480 | +0.30(+1.10%) |
Jul 22, 2008 | 27.11 | 27.11 | 26.98 | 27.07 | 4,131 | -0.11(-0.39%) |
Jul 21, 2008 | 27.20 | 27.20 | 27.16 | 27.18 | 1,969 | +0.30(+1.12%) |
Jul 18, 2008 | 26.88 | 26.88 | 26.88 | 26.88 | 149 | +0.18(+0.68%) |
Jul 17, 2008 | 26.79 | 26.79 | 26.70 | 26.70 | 2,166 | +0.36(+1.39%) |
Jul 16, 2008 | 25.76 | 26.33 | 25.76 | 26.33 | 8,982 | +0.33(+1.26%) |
Jul 15, 2008 | 26.01 | 26.01 | 26.01 | 26.01 | 404 | -0.25(-0.95%) |
Jul 14, 2008 | 26.37 | 26.46 | 26.16 | 26.26 | 15,381 | -0.07(-0.27%) |
Jul 11, 2008 | 26.26 | 26.33 | 26.10 | 26.33 | 4,008 | -0.01(-0.05%) |
Jul 10, 2008 | 26.48 | 26.51 | 26.34 | 26.34 | 26,100 | -0.05(-0.21%) |
Jul 09, 2008 | 26.57 | 26.74 | 26.39 | 26.39 | 5,861 | -0.23(-0.85%) |
Jul 08, 2008 | 26.45 | 26.62 | 26.32 | 26.62 | 16,768 | -0.07(-0.26%) |
Jul 07, 2008 | 28.49 | 28.49 | 26.39 | 26.69 | 4,093 | -0.06(-0.22%) |
Jul 04, 2008 | 26.85 | 26.85 | 26.75 | 26.75 | 916 | +0.00(+0.00%) |
Jul 03, 2008 | 26.85 | 26.85 | 26.75 | 26.75 | 916 | -0.18(-0.67%) |
Jul 02, 2008 | 27.34 | 27.34 | 26.93 | 26.93 | 37,812 | -0.45(-1.64%) |