Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 26.04 | 26.56 | 25.47 | 26.56 | 724,001 | +1.17(+4.60%) |
Sep 29, 2008 | 26.75 | 27.13 | 25.23 | 25.39 | 937,224 | -1.94(-7.11%) |
Sep 26, 2008 | 26.85 | 27.37 | 26.78 | 27.34 | 0 | -0.04(-0.16%) |
Sep 25, 2008 | 27.41 | 27.64 | 27.14 | 27.38 | 627,055 | +0.10(+0.38%) |
Sep 24, 2008 | 27.55 | 27.75 | 27.18 | 27.28 | 589,504 | -0.22(-0.80%) |
Sep 23, 2008 | 27.80 | 28.09 | 27.37 | 27.50 | 646,797 | -0.28(-1.02%) |
Sep 22, 2008 | 29.06 | 29.13 | 27.77 | 27.78 | 656,375 | -1.46(-5.00%) |
Sep 19, 2008 | 32.82 | 32.82 | 28.67 | 29.24 | 0 | +1.31(+4.71%) |
Sep 18, 2008 | 26.93 | 27.96 | 26.15 | 27.93 | 1,500,343 | +1.31(+4.94%) |
Sep 17, 2008 | 27.25 | 27.61 | 26.61 | 26.61 | 786,074 | -1.20(-4.32%) |
Sep 16, 2008 | 27.26 | 27.81 | 26.62 | 27.81 | 933,310 | +0.47(+1.73%) |
Sep 15, 2008 | 27.50 | 28.20 | 27.30 | 27.34 | 714,633 | -1.13(-3.97%) |
Sep 12, 2008 | 27.96 | 28.59 | 27.96 | 28.47 | 383,146 | +0.31(+1.10%) |
Sep 11, 2008 | 27.78 | 28.17 | 27.26 | 28.16 | 455,661 | +0.12(+0.44%) |
Sep 10, 2008 | 27.89 | 28.20 | 27.52 | 28.04 | 544,665 | +0.30(+1.09%) |
Sep 09, 2008 | 28.88 | 28.88 | 27.72 | 27.74 | 514,066 | -1.05(-3.64%) |
Sep 08, 2008 | 29.20 | 29.21 | 28.37 | 28.78 | 395,189 | +0.58(+2.04%) |
Sep 05, 2008 | 27.97 | 28.29 | 27.55 | 28.21 | 0 | +0.09(+0.32%) |
Sep 04, 2008 | 28.73 | 28.74 | 28.01 | 28.12 | 203,616 | -0.75(-2.60%) |
Sep 03, 2008 | 28.89 | 29.06 | 28.67 | 28.87 | 329,076 | -0.03(-0.12%) |
Sep 02, 2008 | 29.37 | 29.78 | 28.71 | 28.90 | 467,965 | -0.14(-0.48%) |
Aug 29, 2008 | 29.20 | 29.35 | 29.01 | 29.04 | 0 | -0.34(-1.17%) |
Aug 28, 2008 | 28.93 | 29.39 | 28.93 | 29.39 | 167,234 | +0.56(+1.94%) |
Aug 27, 2008 | 28.50 | 28.97 | 28.50 | 28.83 | 285,907 | +0.32(+1.13%) |
Aug 26, 2008 | 28.42 | 28.60 | 28.26 | 28.51 | 601,358 | +0.10(+0.34%) |
Aug 25, 2008 | 28.88 | 28.88 | 28.35 | 28.41 | 465,097 | -0.58(-2.00%) |
Aug 22, 2008 | 28.85 | 29.00 | 28.68 | 28.99 | 195,085 | +0.36(+1.26%) |
Aug 21, 2008 | 28.57 | 28.74 | 28.43 | 28.63 | 544,724 | -0.06(-0.20%) |
Aug 20, 2008 | 28.76 | 28.78 | 28.43 | 28.69 | 211,264 | +0.07(+0.26%) |
Aug 19, 2008 | 28.87 | 28.91 | 28.52 | 28.61 | 474,162 | -0.36(-1.23%) |
Aug 18, 2008 | 29.33 | 29.54 | 28.89 | 28.97 | 139,158 | -0.40(-1.36%) |
Aug 15, 2008 | 29.46 | 29.65 | 29.25 | 29.37 | 0 | +0.02(+0.07%) |
Aug 14, 2008 | 28.99 | 29.40 | 28.99 | 29.35 | 494,502 | +0.25(+0.86%) |
Aug 13, 2008 | 29.07 | 29.20 | 28.74 | 29.10 | 735,615 | -0.05(-0.16%) |
Aug 12, 2008 | 29.51 | 29.51 | 29.07 | 29.14 | 822,218 | -0.39(-1.31%) |
Aug 11, 2008 | 29.09 | 29.66 | 29.03 | 29.53 | 248,388 | +0.44(+1.53%) |
Aug 08, 2008 | 28.42 | 29.14 | 28.39 | 29.09 | 528,592 | +0.68(+2.40%) |
Aug 07, 2008 | 28.78 | 28.85 | 28.32 | 28.41 | 199,607 | -0.55(-1.88%) |
Aug 06, 2008 | 28.78 | 28.99 | 28.59 | 28.95 | 357,869 | +0.18(+0.63%) |
Aug 05, 2008 | 28.23 | 28.77 | 28.20 | 28.77 | 385,301 | +0.73(+2.59%) |
Aug 04, 2008 | 28.42 | 28.42 | 27.95 | 28.04 | 579,419 | -0.42(-1.47%) |
Aug 01, 2008 | 28.47 | 28.66 | 28.15 | 28.46 | 606,821 | +0.00(+0.01%) |
Jul 31, 2008 | 28.38 | 28.85 | 28.34 | 28.46 | 373,879 | -0.26(-0.89%) |
Jul 30, 2008 | 28.56 | 28.77 | 28.26 | 28.71 | 424,393 | +0.27(+0.94%) |
Jul 29, 2008 | 28.44 | 28.44 | 27.76 | 28.44 | 359,795 | +0.77(+2.77%) |
Jul 28, 2008 | 28.07 | 28.18 | 27.64 | 27.68 | 174,875 | -0.38(-1.34%) |
Jul 25, 2008 | 28.14 | 28.23 | 27.89 | 28.05 | 470,810 | +0.14(+0.51%) |
Jul 24, 2008 | 29.00 | 29.00 | 27.84 | 27.91 | 637,889 | -1.00(-3.46%) |
Jul 23, 2008 | 28.94 | 29.26 | 28.66 | 28.91 | 480,597 | +0.09(+0.31%) |
Jul 22, 2008 | 28.19 | 28.84 | 28.08 | 28.82 | 215,997 | +0.53(+1.87%) |
Jul 21, 2008 | 28.23 | 28.39 | 28.12 | 28.29 | 223,035 | +0.14(+0.48%) |
Jul 18, 2008 | 28.37 | 28.37 | 27.95 | 28.16 | 982,128 | -0.07(-0.26%) |
Jul 17, 2008 | 27.86 | 28.23 | 27.64 | 28.23 | 459,753 | +0.53(+1.93%) |
Jul 16, 2008 | 26.81 | 27.70 | 26.75 | 27.70 | 325,046 | +0.85(+3.15%) |
Jul 15, 2008 | 26.76 | 27.31 | 26.34 | 26.85 | 604,529 | -0.24(-0.88%) |
Jul 14, 2008 | 27.61 | 27.78 | 27.02 | 27.09 | 397,522 | -0.41(-1.49%) |
Jul 11, 2008 | 27.33 | 27.80 | 27.07 | 27.50 | 320,579 | -0.10(-0.36%) |
Jul 10, 2008 | 27.49 | 27.78 | 27.29 | 27.60 | 282,475 | +0.11(+0.41%) |
Jul 09, 2008 | 28.03 | 28.18 | 27.41 | 27.49 | 528,884 | -0.51(-1.84%) |
Jul 08, 2008 | 27.14 | 28.00 | 26.99 | 28.00 | 511,754 | +0.79(+2.90%) |
Jul 07, 2008 | 27.61 | 27.77 | 27.01 | 27.21 | 1,657,674 | -0.27(-0.97%) |
Jul 04, 2008 | 27.88 | 27.91 | 27.45 | 27.48 | 210,108 | +0.00(+0.00%) |
Jul 03, 2008 | 27.88 | 27.91 | 27.45 | 27.48 | 210,108 | -0.36(-1.28%) |
Jul 02, 2008 | 28.56 | 28.73 | 27.84 | 27.84 | 196,606 | -0.73(-2.56%) |