Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 19.71 | 21.23 | 19.71 | 21.01 | 750,943 | +1.46(+7.45%) |
Sep 29, 2008 | 22.83 | 22.83 | 18.06 | 19.55 | 937,131 | -3.56(-15.41%) |
Sep 26, 2008 | 23.45 | 23.45 | 22.32 | 23.11 | 0 | -0.97(-4.02%) |
Sep 25, 2008 | 24.72 | 24.90 | 23.96 | 24.08 | 474,006 | -0.10(-0.43%) |
Sep 24, 2008 | 24.15 | 24.64 | 23.79 | 24.18 | 424,157 | +0.17(+0.70%) |
Sep 23, 2008 | 25.31 | 25.73 | 23.56 | 24.01 | 412,007 | -1.31(-5.16%) |
Sep 22, 2008 | 26.77 | 26.79 | 24.91 | 25.32 | 335,557 | -0.60(-2.32%) |
Sep 19, 2008 | 25.94 | 26.60 | 25.41 | 25.92 | 0 | +1.32(+5.35%) |
Sep 18, 2008 | 22.75 | 24.67 | 21.35 | 24.61 | 744,073 | +1.86(+8.18%) |
Sep 17, 2008 | 22.88 | 24.00 | 21.27 | 22.75 | 1,076,799 | -1.35(-5.62%) |
Sep 16, 2008 | 23.33 | 24.78 | 22.47 | 24.10 | 744,713 | +0.49(+2.07%) |
Sep 15, 2008 | 22.75 | 25.05 | 22.33 | 23.61 | 869,108 | -1.59(-6.30%) |
Sep 12, 2008 | 23.14 | 25.22 | 23.14 | 25.20 | 705,831 | +1.73(+7.37%) |
Sep 11, 2008 | 21.59 | 23.75 | 21.37 | 23.47 | 551,312 | +0.87(+3.87%) |
Sep 10, 2008 | 21.33 | 23.10 | 21.26 | 22.59 | 977,151 | +1.72(+8.24%) |
Sep 09, 2008 | 23.02 | 23.02 | 20.77 | 20.87 | 1,383,962 | -2.61(-11.12%) |
Sep 08, 2008 | 25.82 | 26.94 | 22.83 | 23.49 | 1,064,517 | -1.80(-7.10%) |
Sep 05, 2008 | 24.13 | 25.38 | 23.61 | 25.28 | 0 | +0.54(+2.16%) |
Sep 04, 2008 | 26.32 | 26.51 | 22.58 | 24.75 | 2,009,261 | -1.50(-5.73%) |
Sep 03, 2008 | 28.85 | 28.85 | 25.31 | 26.25 | 1,222,486 | -2.43(-8.49%) |
Sep 02, 2008 | 28.68 | 29.49 | 28.12 | 28.68 | 465,941 | -0.52(-1.77%) |
Aug 29, 2008 | 28.84 | 29.58 | 28.84 | 29.20 | 238,648 | -0.19(-0.64%) |
Aug 28, 2008 | 29.47 | 29.61 | 29.03 | 29.39 | 174,570 | +0.06(+0.19%) |
Aug 27, 2008 | 28.48 | 29.38 | 27.98 | 29.33 | 368,801 | +0.91(+3.21%) |
Aug 26, 2008 | 28.67 | 29.18 | 27.86 | 28.42 | 361,575 | -0.79(-2.70%) |
Aug 25, 2008 | 28.58 | 29.73 | 28.37 | 29.21 | 332,492 | +0.42(+1.47%) |
Aug 22, 2008 | 28.62 | 29.04 | 27.74 | 28.79 | 515,992 | -0.33(-1.13%) |
Aug 21, 2008 | 29.13 | 29.66 | 28.41 | 29.12 | 297,411 | -0.48(-1.62%) |
Aug 20, 2008 | 29.33 | 29.75 | 28.23 | 29.60 | 322,809 | +0.71(+2.47%) |
Aug 19, 2008 | 30.35 | 30.35 | 28.15 | 28.88 | 687,317 | -1.70(-5.56%) |
Aug 18, 2008 | 31.30 | 31.52 | 30.03 | 30.58 | 314,227 | -0.75(-2.40%) |
Aug 15, 2008 | 33.36 | 33.84 | 30.55 | 31.34 | 0 | -2.03(-6.08%) |
Aug 14, 2008 | 32.52 | 34.42 | 32.52 | 33.37 | 1,298,771 | +2.16(+6.93%) |
Aug 13, 2008 | 30.78 | 31.58 | 30.27 | 31.20 | 424,372 | +0.56(+1.84%) |
Aug 12, 2008 | 30.82 | 31.46 | 30.28 | 30.64 | 404,860 | -0.18(-0.58%) |
Aug 11, 2008 | 30.66 | 32.37 | 30.66 | 30.82 | 467,412 | -0.48(-1.53%) |
Aug 08, 2008 | 30.50 | 32.32 | 30.50 | 31.30 | 524,121 | +0.83(+2.71%) |
Aug 07, 2008 | 31.24 | 31.78 | 30.30 | 30.47 | 511,473 | -0.51(-1.64%) |
Aug 06, 2008 | 29.53 | 31.07 | 29.47 | 30.98 | 642,736 | +1.51(+5.14%) |
Aug 05, 2008 | 31.34 | 31.72 | 28.23 | 29.47 | 971,690 | -2.27(-7.14%) |
Aug 04, 2008 | 34.72 | 35.30 | 31.48 | 31.73 | 561,759 | -2.92(-8.44%) |
Aug 01, 2008 | 33.93 | 35.01 | 33.85 | 34.65 | 326,638 | +0.63(+1.85%) |
Jul 31, 2008 | 33.89 | 34.43 | 33.38 | 34.02 | 316,196 | +0.06(+0.17%) |
Jul 30, 2008 | 31.17 | 33.99 | 30.85 | 33.97 | 594,480 | +2.33(+7.37%) |
Jul 29, 2008 | 31.64 | 32.25 | 31.26 | 31.64 | 406,423 | -0.49(-1.52%) |
Jul 28, 2008 | 33.16 | 33.23 | 31.78 | 32.12 | 203,939 | -0.33(-1.01%) |
Jul 25, 2008 | 32.59 | 33.57 | 32.04 | 32.45 | 260,934 | +0.00(+0.00%) |
Jul 24, 2008 | 34.40 | 34.40 | 30.83 | 32.45 | 702,465 | -1.28(-3.79%) |
Jul 23, 2008 | 33.73 | 34.02 | 32.65 | 33.73 | 656,802 | +0.18(+0.53%) |
Jul 22, 2008 | 36.31 | 36.66 | 33.37 | 33.55 | 677,018 | -2.92(-8.01%) |
Jul 21, 2008 | 36.03 | 37.17 | 36.03 | 36.48 | 343,134 | +0.64(+1.78%) |
Jul 18, 2008 | 35.10 | 36.19 | 34.42 | 35.84 | 270,715 | +1.02(+2.94%) |
Jul 17, 2008 | 35.72 | 36.19 | 34.55 | 34.81 | 427,843 | -0.28(-0.80%) |
Jul 16, 2008 | 34.78 | 35.52 | 33.98 | 35.09 | 282,274 | +0.24(+0.70%) |
Jul 15, 2008 | 34.68 | 35.38 | 33.61 | 34.85 | 320,094 | +0.36(+1.04%) |
Jul 14, 2008 | 34.45 | 35.52 | 34.02 | 34.49 | 258,704 | +0.08(+0.25%) |
Jul 11, 2008 | 34.22 | 35.66 | 33.30 | 34.41 | 281,151 | -0.29(-0.84%) |
Jul 10, 2008 | 34.10 | 34.88 | 33.28 | 34.70 | 281,761 | +0.51(+1.48%) |
Jul 09, 2008 | 34.08 | 35.09 | 34.08 | 34.19 | 256,985 | +0.26(+0.78%) |
Jul 08, 2008 | 33.37 | 33.93 | 32.00 | 33.93 | 498,715 | +0.24(+0.73%) |
Jul 07, 2008 | 33.92 | 35.63 | 33.06 | 33.69 | 394,560 | -0.21(-0.61%) |
Jul 04, 2008 | 34.04 | 34.31 | 32.21 | 33.89 | 362,263 | +0.00(+0.00%) |
Jul 03, 2008 | 34.04 | 34.31 | 32.21 | 33.89 | 362,263 | +0.01(+0.03%) |
Jul 02, 2008 | 37.27 | 37.60 | 33.55 | 33.88 | 540,304 | -3.71(-9.87%) |