Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 26.00 | 26.50 | 25.75 | 26.00 | 4,583 | -0.40(-1.52%) |
Sep 29, 2008 | 26.40 | 27.00 | 24.50 | 26.40 | 12,815 | +0.00(+0.00%) |
Sep 26, 2008 | 26.40 | 27.40 | 26.25 | 26.40 | 6,322 | -0.65(-2.40%) |
Sep 25, 2008 | 27.05 | 27.05 | 27.05 | 27.05 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 27.05 | 27.55 | 26.90 | 27.05 | 6,975 | +0.05(+0.19%) |
Sep 23, 2008 | 27.65 | 27.65 | 26.95 | 27.00 | 5,145 | -0.65(-2.35%) |
Sep 22, 2008 | 27.65 | 27.65 | 26.75 | 27.65 | 6,102 | +1.40(+5.33%) |
Sep 19, 2008 | 26.25 | 27.80 | 26.25 | 26.25 | 21,220 | +1.05(+4.17%) |
Sep 18, 2008 | 25.20 | 26.10 | 25.20 | 25.20 | 15,919 | -0.80(-3.08%) |
Sep 17, 2008 | 26.00 | 27.55 | 26.00 | 26.00 | 14,453 | -1.45(-5.28%) |
Sep 16, 2008 | 27.45 | 27.95 | 27.35 | 27.45 | 10,262 | -0.55(-1.96%) |
Sep 15, 2008 | 28.00 | 28.00 | 27.50 | 28.00 | 15,619 | +0.30(+1.08%) |
Sep 12, 2008 | 27.70 | 28.00 | 27.50 | 27.70 | 12,281 | +0.25(+0.91%) |
Sep 11, 2008 | 27.45 | 28.00 | 27.30 | 27.45 | 3,615 | -0.35(-1.26%) |
Sep 10, 2008 | 27.80 | 27.90 | 27.45 | 27.80 | 6,931 | +0.50(+1.83%) |
Sep 09, 2008 | 27.30 | 27.75 | 27.30 | 27.30 | 13,568 | -0.55(-1.97%) |
Sep 08, 2008 | 27.85 | 28.25 | 27.85 | 27.85 | 12,270 | -0.50(-1.76%) |
Sep 05, 2008 | 28.35 | 28.35 | 27.85 | 28.35 | 6,905 | +0.10(+0.35%) |
Sep 04, 2008 | 28.25 | 28.60 | 28.05 | 28.25 | 4,408 | -0.25(-0.88%) |
Sep 03, 2008 | 28.50 | 29.15 | 28.50 | 28.50 | 9,114 | -0.05(-0.18%) |
Sep 02, 2008 | 28.55 | 29.45 | 28.55 | 28.55 | 6,039 | -0.60(-2.06%) |
Aug 29, 2008 | 29.15 | 29.15 | 28.50 | 29.15 | 2,583 | +0.60(+2.10%) |
Aug 28, 2008 | 28.45 | 28.55 | 27.65 | 28.55 | 6,704 | +0.10(+0.35%) |
Aug 27, 2008 | 28.45 | 29.05 | 28.45 | 28.45 | 5,797 | -0.65(-2.23%) |
Aug 26, 2008 | 29.10 | 29.25 | 28.50 | 29.10 | 6,950 | +0.30(+1.04%) |
Aug 25, 2008 | 28.80 | 29.25 | 28.60 | 28.80 | 11,352 | -0.60(-2.04%) |
Aug 22, 2008 | 29.40 | 29.40 | 29.01 | 29.40 | 3,915 | +0.40(+1.38%) |
Aug 21, 2008 | 29.00 | 29.05 | 28.30 | 29.00 | 4,968 | +0.30(+1.05%) |
Aug 20, 2008 | 28.70 | 29.25 | 28.70 | 28.70 | 10,604 | -0.80(-2.71%) |
Aug 19, 2008 | 30.75 | 30.50 | 29.50 | 29.50 | 7,923 | -1.25(-4.07%) |
Aug 18, 2008 | 30.75 | 31.05 | 30.25 | 30.75 | 9,545 | -0.65(-2.07%) |
Aug 15, 2008 | 31.40 | 31.40 | 30.90 | 31.40 | 7,801 | -0.40(-1.26%) |
Aug 14, 2008 | 31.80 | 31.80 | 31.40 | 31.80 | 6,761 | +0.80(+2.58%) |
Aug 13, 2008 | 31.00 | 31.65 | 30.90 | 31.00 | 4,554 | -0.50(-1.59%) |
Aug 12, 2008 | 31.55 | 32.05 | 31.35 | 31.50 | 3,712 | -0.05(-0.16%) |
Aug 11, 2008 | 31.55 | 31.55 | 30.83 | 31.55 | 7,116 | +0.30(+0.96%) |
Aug 08, 2008 | 31.25 | 31.25 | 30.25 | 31.25 | 3,345 | +0.05(+0.16%) |
Aug 07, 2008 | 31.20 | 31.35 | 30.50 | 31.20 | 12,529 | -1.05(-3.26%) |
Aug 06, 2008 | 32.25 | 32.25 | 31.10 | 32.25 | 3,172 | +1.20(+3.86%) |
Aug 05, 2008 | 31.05 | 31.05 | 30.00 | 31.05 | 4,726 | -0.15(-0.48%) |
Aug 04, 2008 | 31.20 | 32.00 | 30.45 | 31.20 | 9,423 | -1.30(-4.00%) |
Aug 01, 2008 | 32.50 | 32.50 | 31.60 | 32.50 | 4,820 | +0.80(+2.52%) |
Jul 31, 2008 | 30.80 | 31.80 | 31.05 | 31.70 | 6,056 | +0.90(+2.92%) |
Jul 30, 2008 | 30.60 | 30.80 | 30.45 | 30.80 | 21,312 | +0.20(+0.65%) |
Jul 29, 2008 | 30.60 | 30.60 | 29.50 | 30.60 | 3,005 | -0.50(-1.61%) |
Jul 28, 2008 | 31.10 | 31.70 | 31.05 | 31.10 | 9,283 | -0.55(-1.74%) |
Jul 25, 2008 | 31.65 | 31.65 | 31.00 | 31.65 | 2,981 | +0.45(+1.44%) |
Jul 24, 2008 | 31.20 | 31.55 | 30.75 | 31.20 | 5,773 | +0.05(+0.16%) |
Jul 23, 2008 | 31.15 | 31.55 | 30.75 | 31.15 | 5,347 | +0.25(+0.81%) |
Jul 22, 2008 | 30.90 | 30.90 | 30.25 | 30.90 | 12,700 | -0.25(-0.80%) |
Jul 21, 2008 | 30.85 | 31.15 | 30.65 | 31.15 | 7,173 | +0.30(+0.97%) |
Jul 18, 2008 | 30.85 | 30.85 | 30.65 | 30.85 | 44,237 | +0.95(+3.18%) |
Jul 17, 2008 | 29.09 | 29.90 | 29.24 | 29.90 | 94,720 | +0.81(+2.78%) |
Jul 16, 2008 | 29.09 | 29.60 | 28.75 | 29.09 | 1,977 | +0.79(+2.79%) |
Jul 15, 2008 | 28.30 | 28.65 | 28.30 | 28.30 | 6,152 | -0.60(-2.08%) |
Jul 14, 2008 | 28.90 | 29.10 | 28.75 | 28.90 | 15,484 | -0.35(-1.20%) |
Jul 11, 2008 | 29.25 | 29.25 | 28.76 | 29.25 | 14,671 | -0.30(-1.02%) |
Jul 10, 2008 | 29.55 | 29.65 | 29.10 | 29.55 | 6,201 | -0.90(-2.96%) |
Jul 09, 2008 | 30.45 | 30.95 | 29.75 | 30.45 | 39,723 | -0.55(-1.77%) |
Jul 08, 2008 | 31.00 | 31.00 | 30.20 | 31.00 | 9,484 | +0.85(+2.82%) |
Jul 07, 2008 | 30.15 | 30.75 | 30.00 | 30.15 | 5,004 | +0.00(+0.00%) |
Jul 04, 2008 | 30.15 | 30.85 | 30.15 | 30.15 | 8,910 | +0.00(+0.00%) |
Jul 03, 2008 | 30.15 | 30.85 | 30.15 | 30.15 | 8,910 | -0.50(-1.63%) |
Jul 02, 2008 | 30.65 | 30.65 | 29.96 | 30.65 | 7,327 | -0.85(-2.70%) |