Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 20.97 | 21.44 | 19.42 | 20.03 | 32,743 | +0.53(+2.72%) |
Sep 29, 2008 | 22.57 | 22.57 | 9.430 | 19.50 | 97,629 | -1.46(-6.97%) |
Sep 26, 2008 | 20.71 | 21.21 | 20.62 | 20.96 | 52,489 | -0.54(-2.51%) |
Sep 25, 2008 | 21.57 | 22.31 | 20.76 | 21.50 | 39,151 | +0.46(+2.19%) |
Sep 24, 2008 | 21.32 | 22.33 | 20.15 | 21.04 | 63,191 | +0.22(+1.06%) |
Sep 23, 2008 | 22.00 | 22.14 | 20.60 | 20.82 | 47,833 | -1.18(-5.36%) |
Sep 22, 2008 | 22.45 | 22.86 | 21.49 | 22.00 | 37,725 | +0.29(+1.34%) |
Sep 19, 2008 | 19.30 | 22.10 | 19.30 | 21.71 | 105,097 | +2.97(+15.85%) |
Sep 18, 2008 | 19.37 | 19.83 | 17.78 | 18.74 | 148,492 | -0.54(-2.80%) |
Sep 17, 2008 | 20.89 | 20.90 | 19.10 | 19.28 | 97,020 | -1.80(-8.54%) |
Sep 16, 2008 | 21.60 | 22.14 | 20.11 | 21.08 | 102,805 | -0.62(-2.86%) |
Sep 15, 2008 | 23.46 | 24.00 | 21.51 | 21.70 | 53,921 | -3.17(-12.75%) |
Sep 12, 2008 | 22.51 | 25.03 | 22.51 | 24.87 | 47,231 | +2.12(+9.32%) |
Sep 11, 2008 | 23.10 | 23.87 | 22.25 | 22.75 | 63,738 | -1.03(-4.33%) |
Sep 10, 2008 | 23.00 | 23.84 | 22.30 | 23.78 | 51,510 | +1.11(+4.90%) |
Sep 09, 2008 | 23.91 | 23.91 | 22.26 | 22.67 | 89,138 | -1.33(-5.54%) |
Sep 08, 2008 | 25.42 | 25.65 | 23.51 | 24.00 | 64,108 | -1.25(-4.95%) |
Sep 05, 2008 | 24.33 | 25.41 | 23.58 | 25.25 | 46,839 | +0.31(+1.24%) |
Sep 04, 2008 | 25.61 | 26.75 | 23.85 | 24.94 | 58,724 | -0.57(-2.23%) |
Sep 03, 2008 | 26.51 | 26.73 | 24.72 | 25.51 | 126,885 | -0.89(-3.37%) |
Sep 02, 2008 | 19.11 | 28.37 | 25.94 | 26.40 | 107,322 | -1.70(-6.05%) |
Aug 29, 2008 | 27.98 | 28.43 | 27.28 | 28.10 | 24,519 | +0.12(+0.43%) |
Aug 28, 2008 | 28.30 | 28.32 | 27.50 | 27.98 | 16,612 | +0.03(+0.11%) |
Aug 27, 2008 | 28.19 | 28.24 | 27.41 | 27.95 | 20,981 | -0.14(-0.50%) |
Aug 26, 2008 | 27.35 | 28.24 | 27.32 | 28.09 | 19,272 | +0.60(+2.18%) |
Aug 25, 2008 | 27.80 | 28.01 | 27.32 | 27.49 | 9,567 | -0.32(-1.15%) |
Aug 22, 2008 | 27.46 | 28.17 | 27.46 | 27.81 | 23,155 | +0.22(+0.80%) |
Aug 21, 2008 | 27.78 | 28.16 | 27.44 | 27.59 | 52,199 | +0.19(+0.69%) |
Aug 20, 2008 | 27.41 | 27.78 | 27.00 | 27.40 | 49,042 | +0.10(+0.37%) |
Aug 19, 2008 | 27.18 | 27.39 | 26.74 | 27.30 | 15,717 | +0.24(+0.89%) |
Aug 18, 2008 | 27.08 | 27.45 | 26.75 | 27.06 | 32,888 | -0.14(-0.51%) |
Aug 15, 2008 | 27.89 | 27.89 | 26.99 | 27.20 | 22,790 | -0.48(-1.73%) |
Aug 14, 2008 | 27.81 | 27.97 | 26.99 | 27.68 | 24,506 | -0.01(-0.04%) |
Aug 13, 2008 | 26.31 | 28.15 | 26.10 | 27.69 | 38,669 | +0.85(+3.17%) |
Aug 12, 2008 | 28.08 | 28.11 | 26.84 | 26.84 | 48,853 | -0.45(-1.65%) |
Aug 11, 2008 | 28.28 | 28.85 | 27.12 | 27.29 | 77,261 | -1.09(-3.84%) |
Aug 08, 2008 | 27.68 | 28.58 | 27.65 | 28.38 | 49,392 | +0.06(+0.21%) |
Aug 07, 2008 | 29.21 | 29.21 | 27.68 | 28.32 | 55,695 | +0.07(+0.25%) |
Aug 06, 2008 | 27.53 | 28.74 | 27.50 | 28.25 | 35,966 | +0.61(+2.21%) |
Aug 05, 2008 | 28.51 | 29.19 | 27.22 | 27.64 | 52,627 | -1.52(-5.21%) |
Aug 04, 2008 | 29.75 | 30.48 | 28.95 | 29.16 | 78,272 | -0.47(-1.59%) |
Aug 01, 2008 | 29.19 | 30.44 | 29.03 | 29.63 | 70,061 | +0.32(+1.09%) |
Jul 31, 2008 | 30.97 | 31.00 | 28.22 | 29.31 | 92,566 | -1.28(-4.18%) |
Jul 30, 2008 | 27.61 | 30.60 | 26.43 | 30.59 | 313,347 | +3.58(+13.25%) |
Jul 29, 2008 | 27.01 | 27.40 | 26.25 | 27.01 | 184,164 | +0.52(+1.96%) |
Jul 28, 2008 | 24.49 | 26.65 | 24.18 | 26.49 | 106,903 | +2.39(+9.92%) |
Jul 25, 2008 | 24.51 | 24.80 | 23.98 | 24.10 | 57,531 | +0.17(+0.71%) |
Jul 24, 2008 | 23.67 | 24.20 | 23.36 | 23.93 | 47,797 | +0.65(+2.79%) |
Jul 23, 2008 | 23.67 | 24.49 | 22.99 | 23.28 | 80,022 | -0.63(-2.63%) |
Jul 22, 2008 | 25.78 | 25.84 | 23.70 | 23.91 | 67,775 | -1.78(-6.93%) |
Jul 21, 2008 | 25.34 | 26.01 | 24.75 | 25.69 | 45,118 | +0.68(+2.72%) |
Jul 18, 2008 | 26.18 | 26.18 | 23.95 | 25.01 | 67,023 | -1.06(-4.07%) |
Jul 17, 2008 | 27.48 | 27.50 | 26.04 | 26.07 | 41,679 | -1.52(-5.51%) |
Jul 16, 2008 | 27.75 | 28.11 | 27.44 | 27.59 | 38,664 | -0.16(-0.58%) |
Jul 15, 2008 | 28.23 | 28.37 | 27.34 | 27.75 | 24,599 | -0.36(-1.28%) |
Jul 14, 2008 | 28.08 | 28.72 | 28.05 | 28.11 | 12,950 | -0.09(-0.32%) |
Jul 11, 2008 | 27.39 | 28.91 | 27.12 | 28.20 | 34,815 | -0.27(-0.95%) |
Jul 10, 2008 | 26.75 | 28.86 | 26.75 | 28.47 | 71,471 | +1.16(+4.25%) |
Jul 09, 2008 | 27.12 | 27.72 | 26.85 | 27.31 | 15,842 | +0.51(+1.90%) |
Jul 08, 2008 | 27.17 | 27.61 | 26.55 | 26.80 | 63,738 | -0.49(-1.80%) |
Jul 07, 2008 | 28.05 | 28.49 | 27.27 | 27.29 | 43,960 | -0.72(-2.57%) |
Jul 04, 2008 | 28.06 | 28.59 | 27.75 | 28.01 | 35,730 | +0.00(+0.00%) |
Jul 03, 2008 | 28.06 | 28.59 | 27.75 | 28.01 | 35,730 | -0.33(-1.16%) |
Jul 02, 2008 | 29.73 | 30.72 | 28.04 | 28.34 | 61,347 | -1.51(-5.06%) |