Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 30.54 | 30.74 | 28.19 | 30.24 | 176,373 | +1.21(+4.17%) |
Sep 29, 2008 | 30.31 | 31.51 | 28.73 | 29.03 | 155,071 | -2.61(-8.23%) |
Sep 26, 2008 | 30.73 | 32.81 | 30.48 | 31.64 | 207,170 | +0.33(+1.05%) |
Sep 25, 2008 | 31.39 | 32.06 | 30.62 | 31.31 | 409,691 | +0.70(+2.28%) |
Sep 24, 2008 | 30.45 | 30.85 | 30.34 | 30.61 | 65,411 | -0.21(-0.67%) |
Sep 23, 2008 | 31.14 | 31.60 | 30.71 | 30.82 | 65,152 | -0.50(-1.58%) |
Sep 22, 2008 | 32.06 | 32.27 | 31.15 | 31.31 | 60,658 | -0.56(-1.76%) |
Sep 19, 2008 | 32.18 | 34.17 | 31.87 | 31.87 | 0 | -0.29(-0.90%) |
Sep 18, 2008 | 29.73 | 32.16 | 28.98 | 32.16 | 265,057 | +2.71(+9.20%) |
Sep 17, 2008 | 30.24 | 30.45 | 29.21 | 29.46 | 234,680 | -1.17(-3.83%) |
Sep 16, 2008 | 29.33 | 30.63 | 29.26 | 30.63 | 331,411 | +0.78(+2.61%) |
Sep 15, 2008 | 29.34 | 30.74 | 29.34 | 29.85 | 230,135 | -0.97(-3.14%) |
Sep 12, 2008 | 30.05 | 30.89 | 29.98 | 30.82 | 100,309 | +0.48(+1.60%) |
Sep 11, 2008 | 29.71 | 30.33 | 29.27 | 30.33 | 168,677 | +0.35(+1.17%) |
Sep 10, 2008 | 30.19 | 30.28 | 29.45 | 29.98 | 158,675 | -0.11(-0.36%) |
Sep 09, 2008 | 31.08 | 31.12 | 30.06 | 30.09 | 113,788 | -0.87(-2.81%) |
Sep 08, 2008 | 31.27 | 31.32 | 30.28 | 30.96 | 175,910 | +1.19(+4.00%) |
Sep 05, 2008 | 29.20 | 29.80 | 28.90 | 29.77 | 0 | +0.36(+1.21%) |
Sep 04, 2008 | 30.08 | 30.15 | 29.38 | 29.41 | 68,539 | -0.89(-2.93%) |
Sep 03, 2008 | 30.00 | 30.30 | 29.73 | 30.30 | 70,710 | +0.32(+1.07%) |
Sep 02, 2008 | 29.63 | 30.29 | 29.63 | 29.98 | 240,670 | +0.59(+2.00%) |
Aug 29, 2008 | 29.49 | 29.62 | 29.31 | 29.39 | 94,734 | -0.14(-0.47%) |
Aug 28, 2008 | 29.11 | 29.53 | 28.94 | 29.53 | 94,003 | +0.66(+2.28%) |
Aug 27, 2008 | 28.52 | 28.98 | 28.52 | 28.87 | 56,698 | +0.23(+0.80%) |
Aug 26, 2008 | 28.59 | 28.67 | 28.32 | 28.64 | 34,794 | +0.09(+0.32%) |
Aug 25, 2008 | 29.01 | 29.01 | 28.47 | 28.55 | 34,842 | -0.53(-1.83%) |
Aug 22, 2008 | 28.80 | 29.09 | 28.65 | 29.09 | 57,890 | +0.55(+1.93%) |
Aug 21, 2008 | 28.31 | 28.63 | 28.31 | 28.54 | 38,936 | -0.09(-0.32%) |
Aug 20, 2008 | 28.68 | 28.81 | 28.24 | 28.63 | 55,812 | -0.06(-0.21%) |
Aug 19, 2008 | 29.11 | 29.11 | 28.50 | 28.69 | 44,931 | -0.50(-1.72%) |
Aug 18, 2008 | 29.50 | 29.76 | 29.12 | 29.19 | 93,918 | -0.52(-1.75%) |
Aug 15, 2008 | 29.56 | 29.96 | 29.53 | 29.71 | 0 | +0.32(+1.10%) |
Aug 14, 2008 | 28.95 | 29.56 | 28.87 | 29.39 | 204,997 | +0.35(+1.22%) |
Aug 13, 2008 | 29.58 | 29.58 | 28.69 | 29.03 | 896,013 | -0.60(-2.04%) |
Aug 12, 2008 | 30.34 | 30.34 | 29.50 | 29.64 | 213,732 | -0.71(-2.35%) |
Aug 11, 2008 | 29.75 | 30.63 | 29.62 | 30.35 | 196,000 | +0.67(+2.26%) |
Aug 08, 2008 | 28.82 | 29.79 | 28.82 | 29.68 | 212,581 | +0.88(+3.04%) |
Aug 07, 2008 | 29.27 | 29.27 | 28.67 | 28.80 | 34,391 | -0.65(-2.22%) |
Aug 06, 2008 | 29.23 | 29.49 | 29.00 | 29.46 | 817,832 | +0.18(+0.62%) |
Aug 05, 2008 | 28.69 | 29.33 | 28.53 | 29.27 | 155,101 | +0.92(+3.26%) |
Aug 04, 2008 | 28.44 | 28.59 | 27.90 | 28.35 | 193,824 | -0.02(-0.08%) |
Aug 01, 2008 | 28.46 | 28.51 | 28.07 | 28.37 | 145,568 | +0.09(+0.32%) |
Jul 31, 2008 | 28.54 | 28.68 | 28.25 | 28.28 | 429,381 | -0.31(-1.10%) |
Jul 30, 2008 | 28.57 | 28.88 | 28.21 | 28.60 | 49,329 | +0.34(+1.20%) |
Jul 29, 2008 | 28.26 | 28.26 | 27.34 | 28.26 | 89,314 | +1.02(+3.73%) |
Jul 28, 2008 | 27.83 | 27.96 | 27.22 | 27.24 | 60,974 | -0.56(-2.02%) |
Jul 25, 2008 | 28.12 | 28.12 | 27.66 | 27.80 | 34,085 | -0.20(-0.71%) |
Jul 24, 2008 | 29.06 | 29.06 | 27.91 | 28.00 | 256,928 | -0.91(-3.16%) |
Jul 23, 2008 | 28.74 | 29.36 | 28.53 | 28.92 | 239,619 | +0.28(+0.99%) |
Jul 22, 2008 | 27.27 | 28.63 | 26.96 | 28.63 | 261,977 | +1.16(+4.20%) |
Jul 21, 2008 | 27.94 | 28.02 | 27.46 | 27.48 | 305,450 | -0.15(-0.53%) |
Jul 18, 2008 | 27.68 | 27.87 | 27.18 | 27.62 | 340,470 | +0.11(+0.40%) |
Jul 17, 2008 | 26.78 | 27.55 | 26.47 | 27.51 | 812,059 | +1.17(+4.43%) |
Jul 16, 2008 | 25.14 | 26.35 | 25.05 | 26.35 | 332,850 | +1.22(+4.84%) |
Jul 15, 2008 | 25.18 | 25.71 | 24.62 | 25.13 | 335,113 | -0.36(-1.42%) |
Jul 14, 2008 | 26.77 | 26.77 | 25.45 | 25.49 | 355,560 | -0.85(-3.24%) |
Jul 11, 2008 | 26.28 | 26.70 | 25.97 | 26.35 | 168,422 | -0.16(-0.62%) |
Jul 10, 2008 | 26.50 | 26.73 | 26.25 | 26.51 | 196,145 | +0.31(+1.20%) |
Jul 09, 2008 | 26.85 | 27.08 | 26.20 | 26.20 | 127,310 | -0.68(-2.52%) |
Jul 08, 2008 | 25.87 | 26.92 | 25.87 | 26.87 | 492,142 | +0.99(+3.83%) |
Jul 07, 2008 | 26.53 | 26.55 | 25.61 | 25.88 | 160,567 | -0.45(-1.70%) |
Jul 04, 2008 | 26.90 | 26.90 | 26.22 | 26.33 | 95,942 | +0.00(+0.00%) |
Jul 03, 2008 | 26.90 | 26.90 | 26.22 | 26.33 | 95,942 | -0.29(-1.09%) |
Jul 02, 2008 | 27.12 | 27.45 | 26.61 | 26.62 | 101,790 | -0.44(-1.64%) |