Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 30.50 | 33.24 | 30.38 | 32.34 | 364,275 | +1.77(+5.79%) |
Sep 29, 2008 | 32.53 | 33.37 | 29.93 | 30.57 | 177,524 | -2.58(-7.78%) |
Sep 26, 2008 | 32.41 | 33.37 | 30.23 | 33.14 | 229,944 | +0.45(+1.39%) |
Sep 25, 2008 | 32.54 | 33.83 | 32.54 | 32.69 | 305,752 | -0.06(-0.17%) |
Sep 24, 2008 | 33.37 | 33.61 | 32.74 | 32.74 | 357,242 | -0.49(-1.48%) |
Sep 23, 2008 | 32.28 | 33.56 | 32.28 | 33.24 | 452,085 | +0.23(+0.70%) |
Sep 22, 2008 | 33.80 | 34.30 | 32.17 | 33.00 | 495,717 | -1.30(-3.78%) |
Sep 19, 2008 | 36.55 | 47.00 | 32.26 | 34.30 | 1,459,148 | +1.07(+3.21%) |
Sep 18, 2008 | 32.92 | 34.30 | 31.18 | 33.24 | 1,474,658 | +0.78(+2.40%) |
Sep 17, 2008 | 32.48 | 33.67 | 32.17 | 32.46 | 1,580,108 | -0.78(-2.34%) |
Sep 16, 2008 | 31.52 | 33.76 | 30.71 | 33.24 | 1,624,725 | +1.53(+4.82%) |
Sep 15, 2008 | 31.49 | 32.81 | 30.62 | 31.71 | 817,751 | -0.16(-0.49%) |
Sep 12, 2008 | 30.29 | 31.87 | 30.06 | 31.86 | 511,002 | +0.80(+2.57%) |
Sep 11, 2008 | 29.67 | 31.26 | 29.45 | 31.07 | 787,257 | +0.95(+3.14%) |
Sep 10, 2008 | 30.49 | 30.98 | 29.25 | 30.12 | 858,502 | -0.04(-0.12%) |
Sep 09, 2008 | 28.28 | 30.74 | 28.09 | 30.16 | 3,139,349 | +2.28(+8.18%) |
Sep 08, 2008 | 29.09 | 29.42 | 27.24 | 27.88 | 1,503,685 | +1.01(+3.76%) |
Sep 05, 2008 | 26.01 | 27.20 | 25.55 | 26.87 | 603,523 | +0.42(+1.58%) |
Sep 04, 2008 | 27.29 | 27.91 | 26.42 | 26.45 | 542,137 | -1.34(-4.80%) |
Sep 03, 2008 | 26.67 | 27.89 | 26.23 | 27.78 | 576,440 | +0.75(+2.78%) |
Sep 02, 2008 | 26.89 | 27.70 | 26.72 | 27.03 | 493,913 | -0.38(-1.39%) |
Aug 29, 2008 | 27.78 | 27.78 | 26.84 | 27.41 | 295,227 | -0.72(-2.57%) |
Aug 28, 2008 | 27.42 | 28.35 | 27.21 | 28.14 | 199,367 | +0.95(+3.48%) |
Aug 27, 2008 | 26.85 | 27.66 | 26.38 | 27.19 | 250,667 | +0.37(+1.38%) |
Aug 26, 2008 | 26.71 | 27.27 | 26.08 | 26.82 | 304,459 | +0.05(+0.17%) |
Aug 25, 2008 | 28.08 | 28.86 | 26.71 | 26.77 | 210,291 | -1.55(-5.47%) |
Aug 22, 2008 | 28.01 | 28.96 | 27.55 | 28.32 | 161,374 | +0.75(+2.72%) |
Aug 21, 2008 | 27.53 | 28.11 | 27.27 | 27.57 | 205,407 | -0.49(-1.75%) |
Aug 20, 2008 | 28.38 | 28.69 | 27.15 | 28.06 | 515,305 | -0.22(-0.79%) |
Aug 19, 2008 | 28.40 | 28.84 | 27.62 | 28.29 | 296,353 | -0.44(-1.52%) |
Aug 18, 2008 | 29.48 | 29.81 | 28.35 | 28.72 | 240,046 | -0.75(-2.55%) |
Aug 15, 2008 | 30.12 | 30.88 | 28.20 | 29.47 | 529,557 | +0.70(+2.42%) |
Aug 14, 2008 | 28.77 | 29.08 | 28.28 | 28.78 | 671,470 | -0.23(-0.80%) |
Aug 13, 2008 | 29.98 | 29.98 | 28.29 | 29.01 | 455,026 | -0.95(-3.19%) |
Aug 12, 2008 | 30.45 | 30.84 | 29.47 | 29.96 | 423,019 | -0.81(-2.62%) |
Aug 11, 2008 | 30.50 | 31.59 | 29.84 | 30.77 | 554,049 | +0.41(+1.34%) |
Aug 08, 2008 | 29.37 | 30.59 | 28.88 | 30.36 | 426,272 | +0.90(+3.05%) |
Aug 07, 2008 | 28.94 | 29.93 | 28.67 | 29.46 | 507,157 | +0.02(+0.06%) |
Aug 06, 2008 | 29.94 | 30.01 | 28.92 | 29.44 | 592,106 | -0.70(-2.31%) |
Aug 05, 2008 | 29.52 | 30.26 | 28.97 | 30.14 | 749,315 | +0.67(+2.26%) |
Aug 04, 2008 | 28.18 | 29.94 | 27.47 | 29.47 | 538,466 | +1.29(+4.57%) |
Aug 01, 2008 | 27.14 | 28.82 | 27.14 | 28.18 | 578,297 | +0.90(+3.30%) |
Jul 31, 2008 | 24.26 | 27.77 | 24.26 | 27.28 | 867,902 | +2.61(+10.60%) |
Jul 30, 2008 | 25.49 | 27.12 | 23.98 | 24.67 | 518,176 | -0.81(-3.17%) |
Jul 29, 2008 | 25.48 | 25.63 | 23.27 | 25.48 | 382,452 | +2.26(+9.74%) |
Jul 28, 2008 | 24.13 | 24.33 | 22.95 | 23.21 | 451,684 | -1.16(-4.75%) |
Jul 25, 2008 | 23.35 | 24.46 | 23.16 | 24.37 | 447,733 | +1.08(+4.62%) |
Jul 24, 2008 | 25.66 | 25.68 | 22.62 | 23.30 | 855,785 | -1.81(-7.20%) |
Jul 23, 2008 | 25.97 | 26.46 | 24.94 | 25.11 | 552,815 | -0.78(-3.01%) |
Jul 22, 2008 | 24.99 | 26.96 | 23.71 | 25.88 | 581,149 | +0.82(+3.25%) |
Jul 21, 2008 | 26.32 | 26.91 | 24.98 | 25.07 | 277,292 | -0.92(-3.53%) |
Jul 18, 2008 | 26.32 | 26.32 | 24.75 | 25.99 | 322,808 | -0.62(-2.33%) |
Jul 17, 2008 | 23.77 | 26.65 | 23.64 | 26.61 | 687,767 | +2.90(+12.24%) |
Jul 16, 2008 | 21.45 | 23.71 | 21.32 | 23.71 | 397,540 | +2.25(+10.50%) |
Jul 15, 2008 | 22.40 | 22.79 | 20.86 | 21.45 | 684,383 | -1.27(-5.59%) |
Jul 14, 2008 | 23.96 | 24.13 | 22.32 | 22.72 | 495,171 | -0.99(-4.18%) |
Jul 11, 2008 | 23.69 | 24.14 | 22.65 | 23.71 | 494,472 | -0.23(-0.97%) |
Jul 10, 2008 | 22.97 | 24.09 | 22.49 | 23.95 | 689,571 | +0.90(+3.90%) |
Jul 09, 2008 | 23.88 | 24.74 | 23.05 | 23.05 | 307,354 | -0.78(-3.27%) |
Jul 08, 2008 | 21.64 | 23.83 | 21.42 | 23.83 | 325,080 | +2.14(+9.88%) |
Jul 07, 2008 | 22.61 | 22.77 | 20.68 | 21.68 | 295,106 | -0.79(-3.51%) |
Jul 04, 2008 | 23.20 | 23.58 | 22.26 | 22.47 | 263,447 | +0.00(+0.00%) |
Jul 03, 2008 | 23.20 | 23.58 | 22.26 | 22.47 | 263,447 | -0.54(-2.34%) |
Jul 02, 2008 | 23.87 | 24.28 | 22.80 | 23.01 | 475,436 | -0.62(-2.63%) |