Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 24.70 | 26.12 | 24.33 | 26.04 | 119,841 | +1.65(+6.77%) |
Sep 29, 2008 | 25.74 | 25.98 | 23.01 | 24.39 | 164,678 | -1.94(-7.37%) |
Sep 26, 2008 | 25.53 | 26.40 | 25.36 | 26.33 | 107,510 | +0.10(+0.38%) |
Sep 25, 2008 | 26.02 | 26.53 | 25.59 | 26.23 | 304,003 | +0.39(+1.51%) |
Sep 24, 2008 | 27.41 | 27.86 | 25.83 | 25.84 | 136,349 | -1.50(-5.49%) |
Sep 23, 2008 | 30.20 | 30.20 | 27.33 | 27.34 | 143,307 | -2.95(-9.74%) |
Sep 22, 2008 | 31.47 | 31.96 | 30.20 | 30.29 | 61,818 | -1.20(-3.81%) |
Sep 19, 2008 | 30.89 | 32.75 | 30.00 | 31.49 | 282,385 | +2.35(+8.06%) |
Sep 18, 2008 | 28.00 | 29.80 | 25.69 | 29.14 | 205,255 | +1.85(+6.78%) |
Sep 17, 2008 | 29.60 | 29.98 | 27.21 | 27.29 | 183,351 | -2.99(-9.87%) |
Sep 16, 2008 | 28.19 | 30.75 | 27.61 | 30.28 | 178,728 | +1.55(+5.40%) |
Sep 15, 2008 | 30.53 | 31.46 | 28.55 | 28.73 | 95,414 | -2.93(-9.25%) |
Sep 12, 2008 | 31.04 | 31.92 | 30.67 | 31.66 | 42,983 | +0.48(+1.54%) |
Sep 11, 2008 | 30.15 | 31.18 | 29.52 | 31.18 | 72,285 | +0.56(+1.83%) |
Sep 10, 2008 | 29.11 | 30.72 | 28.80 | 30.62 | 103,452 | +1.76(+6.10%) |
Sep 09, 2008 | 31.19 | 31.77 | 28.81 | 28.86 | 85,580 | -2.33(-7.47%) |
Sep 08, 2008 | 30.36 | 31.40 | 29.69 | 31.19 | 177,705 | +1.56(+5.26%) |
Sep 05, 2008 | 29.69 | 30.15 | 28.75 | 29.63 | 160,287 | -0.31(-1.04%) |
Sep 04, 2008 | 31.98 | 32.07 | 29.33 | 29.94 | 211,854 | -2.39(-7.39%) |
Sep 03, 2008 | 31.99 | 33.16 | 31.65 | 32.33 | 173,726 | +0.34(+1.06%) |
Sep 02, 2008 | 31.69 | 33.37 | 31.20 | 31.99 | 135,641 | -1.10(-3.32%) |
Aug 29, 2008 | 33.84 | 33.84 | 32.85 | 33.09 | 62,327 | -0.83(-2.45%) |
Aug 28, 2008 | 33.28 | 34.03 | 33.00 | 33.92 | 78,655 | +0.98(+2.98%) |
Aug 27, 2008 | 31.78 | 33.10 | 31.51 | 32.94 | 120,179 | +1.10(+3.45%) |
Aug 26, 2008 | 32.15 | 32.47 | 31.68 | 31.84 | 188,317 | -0.11(-0.34%) |
Aug 25, 2008 | 33.00 | 33.00 | 31.63 | 31.95 | 68,414 | -1.09(-3.30%) |
Aug 22, 2008 | 32.61 | 33.20 | 32.17 | 33.04 | 52,183 | +0.94(+2.93%) |
Aug 21, 2008 | 32.67 | 32.99 | 32.05 | 32.10 | 132,908 | -0.86(-2.61%) |
Aug 20, 2008 | 32.03 | 33.14 | 31.49 | 32.96 | 113,855 | +1.00(+3.13%) |
Aug 19, 2008 | 32.57 | 32.60 | 31.25 | 31.96 | 161,418 | -1.03(-3.12%) |
Aug 18, 2008 | 33.68 | 34.24 | 32.51 | 32.99 | 64,351 | -0.49(-1.46%) |
Aug 15, 2008 | 34.65 | 34.81 | 33.17 | 33.48 | 154,818 | -0.76(-2.22%) |
Aug 14, 2008 | 33.59 | 34.65 | 33.01 | 34.24 | 95,461 | +0.15(+0.44%) |
Aug 13, 2008 | 33.04 | 34.88 | 32.87 | 34.09 | 148,301 | +0.59(+1.76%) |
Aug 12, 2008 | 33.77 | 33.78 | 32.69 | 33.50 | 125,364 | -0.36(-1.06%) |
Aug 11, 2008 | 33.68 | 34.50 | 33.00 | 33.86 | 149,041 | -0.47(-1.37%) |
Aug 08, 2008 | 33.21 | 34.95 | 33.19 | 34.33 | 153,114 | +0.83(+2.48%) |
Aug 07, 2008 | 33.43 | 34.20 | 33.37 | 33.50 | 179,648 | -0.89(-2.59%) |
Aug 06, 2008 | 32.79 | 35.54 | 32.55 | 34.39 | 303,189 | +0.27(+0.79%) |
Aug 05, 2008 | 38.47 | 38.95 | 31.75 | 34.12 | 1,106,208 | -4.32(-11.24%) |
Aug 04, 2008 | 41.11 | 41.29 | 37.25 | 38.44 | 361,358 | -2.30(-5.65%) |
Aug 01, 2008 | 41.71 | 41.90 | 40.35 | 40.74 | 167,910 | -0.46(-1.12%) |
Jul 31, 2008 | 42.42 | 42.50 | 41.00 | 41.20 | 230,881 | -0.86(-2.04%) |
Jul 30, 2008 | 40.04 | 42.94 | 39.80 | 42.06 | 526,333 | +2.14(+5.36%) |
Jul 29, 2008 | 39.92 | 40.00 | 38.70 | 39.92 | 107,825 | +1.54(+4.01%) |
Jul 28, 2008 | 38.86 | 39.78 | 38.03 | 38.38 | 84,973 | -0.51(-1.31%) |
Jul 25, 2008 | 37.80 | 39.25 | 37.06 | 38.89 | 115,076 | +1.32(+3.51%) |
Jul 24, 2008 | 39.77 | 39.98 | 37.49 | 37.57 | 151,666 | -2.27(-5.70%) |
Jul 23, 2008 | 40.48 | 40.48 | 38.62 | 39.84 | 190,941 | -0.78(-1.92%) |
Jul 22, 2008 | 37.33 | 40.64 | 37.08 | 40.62 | 239,058 | +3.00(+7.97%) |
Jul 21, 2008 | 37.13 | 38.00 | 36.52 | 37.62 | 159,690 | +0.51(+1.37%) |
Jul 18, 2008 | 35.24 | 37.30 | 34.91 | 37.11 | 247,052 | +1.84(+5.22%) |
Jul 17, 2008 | 34.04 | 35.40 | 33.31 | 35.27 | 174,530 | +0.98(+2.86%) |
Jul 16, 2008 | 32.63 | 34.29 | 32.16 | 34.29 | 136,492 | +1.69(+5.18%) |
Jul 15, 2008 | 33.07 | 33.54 | 31.54 | 32.60 | 208,488 | -1.09(-3.24%) |
Jul 14, 2008 | 34.17 | 34.20 | 32.64 | 33.69 | 200,062 | +0.13(+0.39%) |
Jul 11, 2008 | 32.72 | 33.88 | 32.12 | 33.56 | 168,252 | +0.61(+1.85%) |
Jul 10, 2008 | 32.16 | 33.34 | 31.80 | 32.95 | 143,063 | +1.09(+3.42%) |
Jul 09, 2008 | 33.70 | 34.48 | 31.85 | 31.86 | 202,651 | -1.76(-5.23%) |
Jul 08, 2008 | 32.00 | 33.65 | 31.47 | 33.62 | 182,012 | +1.62(+5.06%) |
Jul 07, 2008 | 31.96 | 33.22 | 31.22 | 32.00 | 189,875 | +0.11(+0.34%) |
Jul 04, 2008 | 32.00 | 33.16 | 31.63 | 31.89 | 130,927 | +0.00(+0.00%) |
Jul 03, 2008 | 32.00 | 33.16 | 31.63 | 31.89 | 130,927 | -0.20(-0.62%) |
Jul 02, 2008 | 33.67 | 34.77 | 31.59 | 32.09 | 235,717 | -2.86(-8.18%) |