Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 36.95 | 39.49 | 36.08 | 39.35 | 126,409 | +2.54(+6.90%) |
Sep 29, 2008 | 39.53 | 41.36 | 36.08 | 36.81 | 125,219 | -3.53(-8.75%) |
Sep 26, 2008 | 38.98 | 41.00 | 38.81 | 40.34 | 109,668 | -0.14(-0.35%) |
Sep 25, 2008 | 41.14 | 42.73 | 40.34 | 40.48 | 148,166 | -0.42(-1.03%) |
Sep 24, 2008 | 44.52 | 45.99 | 40.90 | 40.90 | 142,208 | -3.61(-8.11%) |
Sep 23, 2008 | 44.89 | 46.92 | 44.12 | 44.51 | 106,211 | -0.43(-0.96%) |
Sep 22, 2008 | 46.08 | 47.82 | 44.00 | 44.94 | 87,062 | -1.20(-2.60%) |
Sep 19, 2008 | 45.35 | 47.69 | 44.47 | 46.14 | 286,890 | +2.22(+5.05%) |
Sep 18, 2008 | 42.29 | 44.15 | 40.60 | 43.92 | 172,420 | +2.42(+5.83%) |
Sep 17, 2008 | 42.94 | 43.22 | 40.01 | 41.50 | 104,793 | -1.63(-3.78%) |
Sep 16, 2008 | 42.57 | 43.64 | 42.25 | 43.13 | 140,048 | +0.12(+0.28%) |
Sep 15, 2008 | 40.79 | 43.18 | 40.79 | 43.01 | 116,910 | +0.71(+1.68%) |
Sep 12, 2008 | 41.86 | 43.43 | 41.86 | 42.30 | 105,816 | +0.12(+0.28%) |
Sep 11, 2008 | 40.51 | 42.18 | 40.00 | 42.18 | 106,903 | +1.21(+2.95%) |
Sep 10, 2008 | 40.91 | 41.43 | 40.10 | 40.97 | 121,641 | +0.78(+1.94%) |
Sep 09, 2008 | 42.69 | 42.75 | 40.18 | 40.19 | 115,938 | -2.36(-5.55%) |
Sep 08, 2008 | 42.94 | 43.93 | 42.22 | 42.55 | 110,614 | +0.37(+0.88%) |
Sep 05, 2008 | 42.25 | 42.70 | 41.74 | 42.18 | 121,040 | -0.17(-0.40%) |
Sep 04, 2008 | 42.74 | 43.32 | 42.00 | 42.35 | 148,661 | -0.73(-1.69%) |
Sep 03, 2008 | 43.99 | 44.38 | 42.68 | 43.08 | 227,970 | -0.92(-2.09%) |
Sep 02, 2008 | 45.41 | 46.58 | 43.71 | 44.00 | 129,601 | -1.21(-2.68%) |
Aug 29, 2008 | 44.82 | 46.26 | 44.82 | 45.21 | 93,846 | +0.28(+0.62%) |
Aug 28, 2008 | 44.25 | 44.94 | 43.71 | 44.93 | 143,847 | +0.50(+1.13%) |
Aug 27, 2008 | 42.06 | 44.60 | 41.55 | 44.43 | 147,579 | +2.46(+5.86%) |
Aug 26, 2008 | 41.99 | 42.72 | 41.59 | 41.97 | 107,953 | +0.04(+0.10%) |
Aug 25, 2008 | 41.72 | 42.74 | 41.45 | 41.93 | 84,468 | +0.15(+0.36%) |
Aug 22, 2008 | 41.97 | 42.48 | 41.38 | 41.78 | 171,711 | +0.49(+1.19%) |
Aug 21, 2008 | 41.48 | 42.15 | 41.20 | 41.29 | 169,855 | -0.20(-0.48%) |
Aug 20, 2008 | 40.81 | 43.32 | 40.65 | 41.49 | 117,861 | +0.84(+2.07%) |
Aug 19, 2008 | 42.00 | 43.59 | 40.00 | 40.65 | 131,118 | -0.59(-1.43%) |
Aug 18, 2008 | 41.96 | 42.27 | 40.72 | 41.24 | 127,622 | -0.43(-1.03%) |
Aug 15, 2008 | 43.00 | 43.00 | 41.10 | 41.67 | 97,118 | -0.93(-2.18%) |
Aug 14, 2008 | 41.10 | 42.81 | 40.70 | 42.60 | 52,880 | +1.19(+2.87%) |
Aug 13, 2008 | 41.04 | 41.85 | 40.40 | 41.41 | 71,385 | +0.27(+0.66%) |
Aug 12, 2008 | 41.46 | 41.51 | 40.34 | 41.14 | 70,722 | -0.46(-1.11%) |
Aug 11, 2008 | 40.16 | 42.84 | 39.90 | 41.60 | 105,386 | +1.44(+3.59%) |
Aug 08, 2008 | 38.10 | 40.31 | 37.84 | 40.16 | 61,201 | +1.91(+4.99%) |
Aug 07, 2008 | 38.34 | 39.00 | 38.04 | 38.25 | 50,950 | -0.51(-1.32%) |
Aug 06, 2008 | 37.60 | 39.00 | 36.68 | 38.76 | 52,514 | +0.89(+2.35%) |
Aug 05, 2008 | 36.57 | 37.98 | 36.26 | 37.87 | 47,618 | +1.96(+5.46%) |
Aug 04, 2008 | 37.44 | 37.44 | 35.66 | 35.91 | 64,486 | -1.63(-4.34%) |
Aug 01, 2008 | 38.24 | 38.24 | 36.69 | 37.54 | 76,528 | -0.51(-1.34%) |
Jul 31, 2008 | 37.94 | 38.61 | 37.60 | 38.05 | 103,082 | -0.64(-1.65%) |
Jul 30, 2008 | 37.88 | 38.69 | 37.25 | 38.69 | 132,418 | +1.31(+3.50%) |
Jul 29, 2008 | 37.38 | 37.96 | 36.41 | 37.38 | 53,668 | +1.39(+3.86%) |
Jul 28, 2008 | 37.26 | 37.35 | 35.96 | 35.99 | 55,292 | -1.50(-4.00%) |
Jul 25, 2008 | 37.56 | 38.44 | 37.12 | 37.49 | 51,749 | +0.48(+1.30%) |
Jul 24, 2008 | 37.43 | 37.88 | 36.33 | 37.01 | 48,127 | -0.17(-0.46%) |
Jul 23, 2008 | 37.63 | 37.80 | 36.92 | 37.18 | 95,661 | -0.45(-1.20%) |
Jul 22, 2008 | 35.17 | 37.63 | 34.93 | 37.63 | 87,865 | +2.14(+6.03%) |
Jul 21, 2008 | 34.80 | 35.57 | 34.36 | 35.49 | 63,614 | +0.85(+2.45%) |
Jul 18, 2008 | 35.56 | 35.58 | 34.59 | 34.64 | 80,054 | -0.94(-2.64%) |
Jul 17, 2008 | 35.48 | 35.67 | 34.25 | 35.58 | 57,475 | +0.39(+1.11%) |
Jul 16, 2008 | 33.73 | 35.50 | 33.33 | 35.19 | 126,856 | +1.73(+5.17%) |
Jul 15, 2008 | 32.96 | 34.53 | 32.59 | 33.46 | 127,642 | +0.20(+0.60%) |
Jul 14, 2008 | 33.88 | 34.00 | 33.00 | 33.26 | 43,973 | -0.40(-1.19%) |
Jul 11, 2008 | 32.57 | 33.71 | 32.09 | 33.66 | 116,039 | +0.73(+2.22%) |
Jul 10, 2008 | 30.88 | 32.93 | 30.88 | 32.93 | 82,806 | +1.98(+6.40%) |
Jul 09, 2008 | 33.02 | 33.04 | 30.94 | 30.95 | 108,606 | -2.49(-7.45%) |
Jul 08, 2008 | 31.80 | 33.45 | 31.59 | 33.44 | 87,429 | +1.76(+5.56%) |
Jul 07, 2008 | 32.41 | 32.89 | 31.10 | 31.68 | 51,625 | -0.42(-1.31%) |
Jul 04, 2008 | 32.41 | 32.95 | 31.93 | 32.10 | 43,256 | +0.00(+0.00%) |
Jul 03, 2008 | 32.41 | 32.95 | 31.93 | 32.10 | 43,256 | -0.23(-0.71%) |
Jul 02, 2008 | 33.53 | 33.65 | 32.10 | 32.33 | 94,259 | -1.29(-3.84%) |