Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 41.35 | 43.53 | 40.81 | 43.02 | 30,667 | +1.98(+4.83%) |
Sep 29, 2008 | 47.79 | 47.79 | 41.04 | 41.04 | 37,572 | -8.29(-16.81%) |
Sep 26, 2008 | 38.57 | 49.71 | 38.27 | 49.33 | 0 | +10.08(+25.67%) |
Sep 25, 2008 | 39.05 | 41.71 | 38.63 | 39.26 | 46,850 | +0.22(+0.56%) |
Sep 24, 2008 | 39.87 | 39.89 | 37.18 | 39.04 | 55,334 | -1.79(-4.39%) |
Sep 23, 2008 | 41.22 | 42.54 | 39.74 | 40.83 | 66,961 | -1.23(-2.93%) |
Sep 22, 2008 | 40.63 | 42.80 | 38.92 | 42.06 | 114,091 | -1.83(-4.17%) |
Sep 19, 2008 | 50.78 | 43.89 | 38.05 | 43.89 | 0 | +8.94(+25.57%) |
Sep 18, 2008 | 32.81 | 35.45 | 30.27 | 34.95 | 178,807 | +2.84(+8.86%) |
Sep 17, 2008 | 32.87 | 33.40 | 31.94 | 32.11 | 105,651 | -2.35(-6.82%) |
Sep 16, 2008 | 33.08 | 34.70 | 32.38 | 34.46 | 89,618 | +1.85(+5.67%) |
Sep 15, 2008 | 33.13 | 33.92 | 32.49 | 32.61 | 87,905 | -1.60(-4.67%) |
Sep 12, 2008 | 34.61 | 34.93 | 33.66 | 34.21 | 72,227 | -0.76(-2.18%) |
Sep 11, 2008 | 35.48 | 35.68 | 34.09 | 34.97 | 97,899 | -0.94(-2.63%) |
Sep 10, 2008 | 37.73 | 37.73 | 35.82 | 35.91 | 216,377 | -1.51(-4.03%) |
Sep 09, 2008 | 38.74 | 39.26 | 37.42 | 37.42 | 225,882 | -1.25(-3.23%) |
Sep 08, 2008 | 38.45 | 38.79 | 37.60 | 38.67 | 68,366 | +1.99(+5.42%) |
Sep 05, 2008 | 36.31 | 36.76 | 35.53 | 36.68 | 0 | +0.07(+0.20%) |
Sep 04, 2008 | 36.94 | 37.96 | 36.32 | 36.61 | 154,625 | -0.94(-2.49%) |
Sep 03, 2008 | 35.63 | 38.02 | 35.56 | 37.54 | 232,954 | +1.79(+5.01%) |
Sep 02, 2008 | 35.09 | 36.75 | 34.48 | 35.75 | 124,680 | +1.36(+3.97%) |
Aug 29, 2008 | 34.21 | 34.69 | 33.92 | 34.39 | 52,278 | -0.10(-0.29%) |
Aug 28, 2008 | 33.57 | 34.52 | 31.94 | 34.49 | 118,538 | +0.03(+0.08%) |
Aug 27, 2008 | 33.95 | 34.83 | 33.16 | 34.46 | 126,205 | +0.33(+0.96%) |
Aug 26, 2008 | 34.00 | 34.42 | 33.50 | 34.13 | 114,480 | +0.22(+0.66%) |
Aug 25, 2008 | 34.82 | 35.08 | 33.72 | 33.91 | 107,635 | -1.17(-3.33%) |
Aug 22, 2008 | 34.36 | 35.37 | 33.82 | 35.08 | 69,119 | +0.88(+2.57%) |
Aug 21, 2008 | 33.74 | 34.54 | 33.36 | 34.20 | 151,653 | -0.07(-0.19%) |
Aug 20, 2008 | 34.10 | 34.84 | 33.53 | 34.27 | 227,113 | +0.33(+0.98%) |
Aug 19, 2008 | 35.14 | 35.14 | 33.78 | 33.93 | 212,009 | -1.33(-3.77%) |
Aug 18, 2008 | 36.51 | 36.51 | 35.05 | 35.26 | 177,623 | -1.26(-3.44%) |
Aug 15, 2008 | 36.15 | 36.91 | 35.79 | 36.51 | 0 | +0.81(+2.28%) |
Aug 14, 2008 | 35.25 | 36.21 | 35.01 | 35.70 | 126,959 | +0.13(+0.37%) |
Aug 13, 2008 | 35.54 | 36.35 | 34.79 | 35.57 | 109,422 | -0.07(-0.20%) |
Aug 12, 2008 | 36.51 | 36.64 | 35.48 | 35.64 | 221,125 | -1.32(-3.57%) |
Aug 11, 2008 | 35.38 | 37.73 | 34.93 | 36.96 | 106,919 | +1.73(+4.90%) |
Aug 08, 2008 | 32.55 | 35.42 | 32.55 | 35.24 | 190,120 | +2.44(+7.43%) |
Aug 07, 2008 | 33.33 | 34.41 | 32.61 | 32.80 | 113,480 | -1.28(-3.75%) |
Aug 06, 2008 | 32.79 | 34.50 | 32.79 | 34.08 | 169,891 | -0.28(-0.82%) |
Aug 05, 2008 | 32.65 | 34.50 | 32.65 | 34.36 | 111,828 | +2.18(+6.79%) |
Aug 04, 2008 | 32.62 | 33.29 | 31.76 | 32.18 | 129,672 | -0.85(-2.57%) |
Aug 01, 2008 | 32.31 | 33.36 | 31.40 | 33.02 | 102,136 | +0.58(+1.79%) |
Jul 31, 2008 | 32.73 | 33.15 | 32.04 | 32.44 | 180,732 | -0.30(-0.93%) |
Jul 30, 2008 | 32.50 | 33.23 | 32.25 | 32.75 | 289,840 | +0.53(+1.64%) |
Jul 29, 2008 | 32.22 | 32.23 | 29.95 | 32.22 | 308,785 | +2.32(+7.77%) |
Jul 28, 2008 | 31.28 | 31.76 | 29.82 | 29.90 | 271,915 | -1.55(-4.94%) |
Jul 25, 2008 | 31.27 | 31.65 | 30.66 | 31.45 | 415,700 | +0.17(+0.53%) |
Jul 24, 2008 | 32.04 | 32.76 | 31.03 | 31.28 | 254,753 | -1.10(-3.38%) |
Jul 23, 2008 | 32.05 | 33.22 | 31.48 | 32.38 | 138,659 | +0.08(+0.25%) |
Jul 22, 2008 | 29.63 | 32.36 | 29.63 | 32.30 | 111,137 | +1.76(+5.75%) |
Jul 21, 2008 | 30.96 | 31.06 | 30.20 | 30.54 | 88,599 | -0.25(-0.82%) |
Jul 18, 2008 | 31.44 | 32.34 | 30.33 | 30.80 | 91,349 | -0.95(-2.99%) |
Jul 17, 2008 | 31.02 | 32.60 | 30.93 | 31.75 | 141,078 | +0.62(+2.00%) |
Jul 16, 2008 | 28.48 | 31.21 | 28.43 | 31.12 | 142,244 | +2.36(+8.20%) |
Jul 15, 2008 | 27.79 | 30.33 | 26.73 | 28.77 | 227,045 | +0.45(+1.59%) |
Jul 14, 2008 | 30.72 | 30.72 | 28.30 | 28.32 | 97,472 | -2.23(-7.29%) |
Jul 11, 2008 | 30.04 | 31.34 | 29.31 | 30.54 | 189,096 | +0.02(+0.07%) |
Jul 10, 2008 | 30.22 | 30.89 | 28.42 | 30.52 | 364,841 | -0.66(-2.12%) |
Jul 09, 2008 | 34.29 | 34.40 | 31.18 | 31.18 | 245,823 | -3.29(-9.55%) |
Jul 08, 2008 | 32.44 | 34.53 | 32.33 | 34.48 | 303,137 | +1.96(+6.02%) |
Jul 07, 2008 | 33.92 | 34.10 | 32.47 | 32.52 | 185,205 | -1.51(-4.43%) |
Jul 04, 2008 | 34.73 | 34.74 | 33.88 | 34.03 | 24,534 | +0.00(+0.00%) |
Jul 03, 2008 | 34.73 | 34.74 | 33.88 | 34.03 | 24,534 | -0.62(-1.80%) |
Jul 02, 2008 | 36.22 | 36.51 | 34.57 | 34.65 | 65,735 | -1.54(-4.25%) |