Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 29.25 | 29.40 | 28.25 | 29.25 | 63,691 | +0.75(+2.63%) |
Sep 29, 2008 | 33.60 | 31.90 | 27.73 | 28.50 | 63,997 | -5.10(-15.18%) |
Sep 26, 2008 | 33.60 | 34.78 | 33.50 | 33.60 | 101,119 | -3.97(-10.57%) |
Sep 25, 2008 | 37.57 | 37.57 | 37.57 | 37.57 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 37.57 | 39.65 | 37.30 | 37.57 | 69,877 | -0.72(-1.88%) |
Sep 23, 2008 | 40.31 | 40.65 | 38.29 | 38.29 | 27,889 | -2.02(-5.01%) |
Sep 22, 2008 | 40.31 | 41.25 | 40.25 | 40.31 | 32,956 | +0.27(+0.67%) |
Sep 19, 2008 | 40.04 | 40.90 | 38.50 | 40.04 | 66,413 | +3.94(+10.91%) |
Sep 18, 2008 | 36.10 | 37.40 | 35.00 | 36.10 | 92,869 | +0.43(+1.21%) |
Sep 17, 2008 | 35.67 | 36.96 | 35.00 | 35.67 | 64,284 | -0.62(-1.71%) |
Sep 16, 2008 | 36.29 | 36.29 | 34.53 | 36.29 | 43,247 | -0.11(-0.30%) |
Sep 15, 2008 | 36.40 | 37.05 | 35.79 | 36.40 | 62,843 | -1.40(-3.70%) |
Sep 12, 2008 | 37.80 | 38.20 | 36.90 | 37.80 | 26,183 | +2.90(+8.31%) |
Sep 11, 2008 | 34.90 | 35.50 | 32.50 | 34.90 | 45,008 | -1.15(-3.19%) |
Sep 10, 2008 | 36.05 | 36.70 | 35.50 | 36.05 | 55,468 | -0.25(-0.69%) |
Sep 09, 2008 | 36.30 | 37.65 | 36.30 | 36.30 | 87,031 | -3.20(-8.10%) |
Sep 08, 2008 | 39.50 | 40.30 | 39.50 | 39.50 | 25,341 | +0.06(+0.15%) |
Sep 05, 2008 | 39.44 | 39.68 | 38.60 | 39.44 | 50,129 | -0.67(-1.67%) |
Sep 04, 2008 | 40.11 | 41.24 | 39.85 | 40.11 | 135,605 | -1.79(-4.27%) |
Sep 03, 2008 | 41.90 | 42.20 | 41.52 | 41.90 | 71,727 | -1.90(-4.34%) |
Sep 02, 2008 | 43.80 | 44.46 | 43.30 | 43.80 | 122,780 | -2.10(-4.58%) |
Aug 29, 2008 | 45.90 | 46.00 | 45.45 | 45.90 | 74,613 | +0.75(+1.66%) |
Aug 28, 2008 | 44.57 | 45.20 | 44.15 | 45.15 | 78,284 | +0.58(+1.30%) |
Aug 27, 2008 | 44.57 | 44.65 | 44.05 | 44.57 | 35,809 | +1.07(+2.46%) |
Aug 26, 2008 | 43.50 | 43.85 | 43.25 | 43.50 | 86,081 | -0.35(-0.80%) |
Aug 25, 2008 | 43.85 | 44.15 | 43.20 | 43.85 | 92,274 | -0.80(-1.79%) |
Aug 22, 2008 | 44.65 | 44.90 | 44.20 | 44.65 | 101,815 | -0.15(-0.33%) |
Aug 21, 2008 | 44.80 | 44.80 | 43.80 | 44.80 | 116,915 | +3.20(+7.69%) |
Aug 20, 2008 | 41.60 | 41.60 | 41.00 | 41.60 | 90,899 | +1.60(+4.00%) |
Aug 19, 2008 | 41.10 | 40.10 | 39.70 | 40.00 | 43,014 | -1.10(-2.68%) |
Aug 18, 2008 | 41.10 | 41.15 | 40.60 | 41.10 | 57,570 | -0.10(-0.24%) |
Aug 15, 2008 | 41.20 | 41.55 | 40.45 | 41.20 | 27,827 | +2.70(+7.01%) |
Aug 14, 2008 | 38.50 | 39.90 | 38.10 | 38.50 | 20,137 | +1.00(+2.67%) |
Aug 13, 2008 | 37.50 | 38.10 | 37.00 | 37.50 | 48,196 | -1.18(-3.05%) |
Aug 12, 2008 | 40.00 | 39.75 | 38.65 | 38.68 | 19,148 | -1.32(-3.30%) |
Aug 11, 2008 | 40.00 | 40.85 | 40.00 | 40.00 | 19,664 | -1.20(-2.91%) |
Aug 08, 2008 | 41.20 | 41.20 | 40.20 | 41.20 | 32,237 | +0.12(+0.29%) |
Aug 07, 2008 | 41.08 | 41.80 | 40.31 | 41.08 | 33,964 | +0.66(+1.63%) |
Aug 06, 2008 | 40.42 | 40.42 | 39.70 | 40.42 | 51,332 | -0.23(-0.57%) |
Aug 05, 2008 | 40.65 | 41.32 | 40.45 | 40.65 | 109,305 | -1.70(-4.01%) |
Aug 04, 2008 | 42.35 | 42.60 | 42.00 | 42.35 | 34,424 | -0.45(-1.05%) |
Aug 01, 2008 | 42.80 | 43.55 | 42.60 | 42.80 | 34,205 | -0.95(-2.17%) |
Jul 31, 2008 | 44.20 | 44.15 | 43.75 | 43.75 | 21,213 | -0.45(-1.02%) |
Jul 30, 2008 | 43.30 | 44.25 | 43.40 | 44.20 | 36,923 | +0.90(+2.08%) |
Jul 29, 2008 | 43.30 | 43.35 | 41.70 | 43.30 | 16,480 | +2.25(+5.48%) |
Jul 28, 2008 | 41.05 | 41.75 | 41.05 | 41.05 | 29,017 | -0.85(-2.03%) |
Jul 25, 2008 | 41.90 | 42.05 | 41.50 | 41.90 | 23,588 | -0.30(-0.71%) |
Jul 24, 2008 | 42.20 | 42.65 | 41.75 | 42.20 | 33,260 | -1.40(-3.21%) |
Jul 23, 2008 | 43.60 | 43.75 | 43.00 | 43.60 | 154,195 | +0.60(+1.40%) |
Jul 22, 2008 | 43.00 | 43.75 | 42.30 | 43.00 | 46,052 | +0.50(+1.18%) |
Jul 21, 2008 | 41.70 | 43.30 | 42.50 | 42.50 | 71,630 | +0.80(+1.92%) |
Jul 18, 2008 | 41.70 | 42.25 | 41.45 | 41.70 | 51,637 | -1.70(-3.92%) |
Jul 17, 2008 | 41.75 | 43.85 | 43.25 | 43.40 | 33,475 | +1.65(+3.95%) |
Jul 16, 2008 | 41.75 | 41.85 | 41.05 | 41.75 | 78,462 | -0.25(-0.60%) |
Jul 15, 2008 | 42.00 | 42.70 | 40.85 | 42.00 | 83,527 | -2.00(-4.55%) |
Jul 14, 2008 | 44.00 | 44.50 | 43.60 | 44.00 | 26,501 | +0.00(+0.00%) |
Jul 11, 2008 | 44.00 | 44.25 | 43.15 | 44.00 | 153,668 | +0.75(+1.73%) |
Jul 10, 2008 | 43.25 | 43.25 | 42.40 | 43.25 | 20,463 | -0.05(-0.12%) |
Jul 09, 2008 | 43.30 | 43.65 | 43.00 | 43.30 | 33,627 | +0.05(+0.12%) |
Jul 08, 2008 | 43.25 | 43.30 | 42.10 | 43.25 | 47,578 | -0.70(-1.59%) |
Jul 07, 2008 | 43.95 | 44.00 | 39.85 | 43.95 | 24,877 | +1.55(+3.66%) |
Jul 04, 2008 | 42.40 | 44.15 | 42.00 | 42.40 | 40,215 | +0.00(+0.00%) |
Jul 03, 2008 | 42.40 | 44.15 | 42.00 | 42.40 | 40,215 | -1.75(-3.96%) |
Jul 02, 2008 | 44.15 | 44.75 | 43.95 | 44.15 | 45,660 | +0.40(+0.91%) |