Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 26.91 | 27.46 | 26.19 | 26.54 | 15,162 | +1.18(+4.64%) |
Sep 29, 2008 | 25.60 | 27.47 | 25.36 | 25.36 | 5,852 | -1.15(-4.33%) |
Sep 26, 2008 | 26.55 | 27.41 | 25.91 | 26.51 | 33,502 | +0.02(+0.07%) |
Sep 25, 2008 | 26.87 | 27.22 | 26.32 | 26.49 | 7,273 | -0.06(-0.22%) |
Sep 24, 2008 | 26.96 | 27.00 | 26.55 | 26.55 | 7,610 | -0.10(-0.36%) |
Sep 23, 2008 | 27.59 | 27.59 | 26.59 | 26.64 | 12,842 | -0.35(-1.29%) |
Sep 22, 2008 | 27.26 | 27.43 | 26.62 | 26.99 | 15,350 | -0.49(-1.79%) |
Sep 19, 2008 | 28.62 | 28.62 | 27.31 | 27.48 | 95,413 | +0.48(+1.79%) |
Sep 18, 2008 | 26.55 | 27.96 | 24.62 | 27.00 | 27,608 | +1.15(+4.44%) |
Sep 17, 2008 | 25.94 | 26.93 | 25.41 | 25.85 | 3,863 | -1.02(-3.80%) |
Sep 16, 2008 | 25.92 | 26.87 | 25.56 | 26.87 | 6,562 | +0.85(+3.26%) |
Sep 15, 2008 | 26.82 | 27.58 | 26.02 | 26.02 | 3,925 | -0.61(-2.28%) |
Sep 12, 2008 | 27.22 | 27.24 | 26.48 | 26.63 | 3,547 | -0.31(-1.15%) |
Sep 11, 2008 | 25.38 | 27.10 | 24.97 | 26.94 | 9,253 | -0.30(-1.10%) |
Sep 10, 2008 | 28.62 | 28.62 | 26.27 | 27.24 | 8,467 | -0.23(-0.84%) |
Sep 09, 2008 | 28.19 | 28.35 | 27.47 | 27.47 | 7,438 | -0.88(-3.10%) |
Sep 08, 2008 | 28.36 | 28.93 | 27.87 | 28.35 | 8,068 | +0.00(+0.00%) |
Sep 05, 2008 | 27.38 | 28.43 | 27.38 | 28.35 | 3,904 | +0.66(+2.37%) |
Sep 04, 2008 | 27.93 | 28.60 | 27.33 | 27.69 | 5,015 | -0.74(-2.61%) |
Sep 03, 2008 | 28.10 | 28.48 | 26.50 | 28.43 | 10,055 | +0.55(+1.97%) |
Sep 02, 2008 | 28.11 | 28.11 | 24.92 | 27.89 | 2,115 | -0.11(-0.38%) |
Aug 29, 2008 | 28.09 | 28.11 | 27.96 | 27.99 | 7,469 | -0.12(-0.41%) |
Aug 28, 2008 | 25.83 | 28.11 | 25.83 | 28.11 | 7,725 | +2.23(+8.61%) |
Aug 27, 2008 | 24.42 | 25.88 | 23.66 | 25.88 | 3,947 | +0.89(+3.55%) |
Aug 26, 2008 | 26.43 | 26.43 | 24.23 | 24.99 | 3,488 | -0.51(-2.00%) |
Aug 25, 2008 | 27.28 | 27.29 | 25.09 | 25.50 | 3,111 | -2.16(-7.81%) |
Aug 22, 2008 | 28.52 | 28.52 | 26.29 | 27.66 | 7,460 | +0.01(+0.03%) |
Aug 21, 2008 | 28.00 | 28.00 | 27.65 | 27.65 | 1,587 | +0.04(+0.14%) |
Aug 20, 2008 | 27.60 | 28.15 | 27.24 | 27.62 | 2,499 | +0.00(+0.00%) |
Aug 19, 2008 | 24.64 | 27.62 | 24.64 | 27.62 | 1,469 | -0.35(-1.24%) |
Aug 18, 2008 | 27.06 | 28.25 | 26.79 | 27.96 | 5,579 | +0.76(+2.80%) |
Aug 15, 2008 | 29.17 | 29.17 | 27.12 | 27.20 | 13,181 | -1.85(-6.37%) |
Aug 14, 2008 | 28.23 | 29.65 | 28.23 | 29.05 | 9,733 | +0.26(+0.90%) |
Aug 13, 2008 | 28.70 | 28.93 | 28.67 | 28.79 | 9,590 | -0.12(-0.40%) |
Aug 12, 2008 | 24.80 | 28.91 | 23.82 | 28.91 | 8,639 | +0.46(+1.63%) |
Aug 11, 2008 | 26.96 | 28.44 | 26.73 | 28.44 | 8,893 | +1.45(+5.36%) |
Aug 08, 2008 | 25.94 | 27.00 | 24.13 | 27.00 | 10,626 | +2.21(+8.91%) |
Aug 07, 2008 | 25.12 | 25.90 | 24.13 | 24.79 | 6,196 | -1.24(-4.78%) |
Aug 06, 2008 | 25.75 | 26.03 | 25.08 | 26.03 | 6,116 | +0.26(+1.01%) |
Aug 05, 2008 | 26.02 | 26.02 | 25.33 | 25.77 | 5,623 | -0.24(-0.93%) |
Aug 04, 2008 | 25.87 | 26.01 | 25.32 | 26.01 | 6,813 | +0.05(+0.19%) |
Aug 01, 2008 | 25.57 | 25.97 | 25.11 | 25.97 | 4,692 | -0.07(-0.26%) |
Jul 31, 2008 | 25.33 | 26.03 | 25.33 | 26.03 | 8,241 | +0.08(+0.30%) |
Jul 30, 2008 | 26.03 | 26.03 | 25.51 | 25.96 | 9,328 | -0.02(-0.07%) |
Jul 29, 2008 | 25.98 | 26.03 | 25.12 | 25.98 | 7,573 | +0.87(+3.46%) |
Jul 28, 2008 | 25.44 | 26.03 | 22.92 | 25.11 | 6,615 | -0.78(-3.02%) |
Jul 25, 2008 | 25.36 | 26.13 | 25.36 | 25.89 | 6,236 | +0.13(+0.52%) |
Jul 24, 2008 | 25.66 | 26.03 | 25.66 | 25.75 | 6,910 | -0.18(-0.71%) |
Jul 23, 2008 | 25.94 | 26.29 | 25.48 | 25.94 | 6,334 | -0.09(-0.33%) |
Jul 22, 2008 | 23.85 | 26.02 | 23.85 | 26.02 | 14,240 | +2.14(+8.96%) |
Jul 21, 2008 | 23.20 | 24.24 | 23.09 | 23.88 | 2,468 | +0.68(+2.91%) |
Jul 18, 2008 | 24.81 | 25.07 | 23.21 | 23.21 | 9,925 | -1.62(-6.52%) |
Jul 17, 2008 | 24.39 | 24.83 | 23.10 | 24.83 | 12,676 | +0.65(+2.67%) |
Jul 16, 2008 | 19.65 | 24.69 | 19.65 | 24.18 | 21,320 | +4.81(+24.84%) |
Jul 15, 2008 | 17.80 | 19.39 | 16.39 | 19.37 | 3,362 | +1.30(+7.20%) |
Jul 14, 2008 | 18.56 | 18.60 | 17.85 | 18.07 | 3,429 | -0.08(-0.43%) |
Jul 11, 2008 | 17.63 | 18.32 | 16.71 | 18.15 | 8,274 | +0.52(+2.95%) |
Jul 10, 2008 | 16.75 | 17.92 | 16.75 | 17.63 | 3,342 | +0.54(+3.16%) |
Jul 09, 2008 | 17.41 | 17.84 | 16.78 | 17.09 | 2,592 | -0.46(-2.64%) |
Jul 08, 2008 | 16.14 | 17.83 | 15.86 | 17.55 | 7,271 | +1.65(+10.37%) |
Jul 07, 2008 | 16.04 | 16.89 | 15.55 | 15.90 | 10,186 | +0.22(+1.41%) |
Jul 04, 2008 | 15.19 | 16.24 | 15.19 | 15.68 | 2,307 | +0.00(+0.00%) |
Jul 03, 2008 | 15.19 | 16.24 | 15.19 | 15.68 | 2,307 | +0.19(+1.25%) |
Jul 02, 2008 | 15.89 | 16.35 | 15.16 | 15.49 | 23,569 | -0.42(-2.67%) |