Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 29.53 | 31.56 | 28.83 | 31.45 | 158,173 | +2.03(+6.90%) |
Sep 29, 2008 | 31.59 | 33.05 | 28.83 | 29.42 | 156,684 | -2.82(-8.75%) |
Sep 26, 2008 | 31.15 | 32.77 | 31.02 | 32.24 | 137,225 | -0.11(-0.35%) |
Sep 25, 2008 | 32.88 | 34.15 | 32.24 | 32.35 | 185,397 | -0.34(-1.03%) |
Sep 24, 2008 | 35.58 | 36.75 | 32.69 | 32.69 | 177,942 | -2.89(-8.11%) |
Sep 23, 2008 | 35.88 | 37.50 | 35.26 | 35.57 | 132,899 | -0.34(-0.96%) |
Sep 22, 2008 | 36.83 | 38.22 | 35.16 | 35.92 | 108,938 | -0.96(-2.60%) |
Sep 19, 2008 | 36.24 | 38.11 | 35.54 | 36.87 | 358,979 | +1.77(+5.05%) |
Sep 18, 2008 | 33.80 | 35.28 | 32.45 | 35.10 | 215,745 | +1.93(+5.83%) |
Sep 17, 2008 | 34.32 | 34.54 | 31.98 | 33.17 | 131,125 | -1.30(-3.78%) |
Sep 16, 2008 | 34.02 | 34.88 | 33.77 | 34.47 | 175,239 | +0.10(+0.28%) |
Sep 15, 2008 | 32.60 | 34.51 | 32.60 | 34.37 | 146,287 | +0.57(+1.68%) |
Sep 12, 2008 | 33.45 | 34.71 | 33.45 | 33.81 | 132,405 | +0.10(+0.28%) |
Sep 11, 2008 | 32.37 | 33.71 | 31.97 | 33.71 | 133,765 | +0.97(+2.95%) |
Sep 10, 2008 | 32.69 | 33.11 | 32.04 | 32.74 | 152,206 | +0.62(+1.94%) |
Sep 09, 2008 | 34.12 | 34.16 | 32.11 | 32.12 | 145,070 | -1.89(-5.55%) |
Sep 08, 2008 | 34.32 | 35.11 | 33.74 | 34.01 | 138,409 | +0.30(+0.88%) |
Sep 05, 2008 | 33.77 | 34.13 | 33.36 | 33.71 | 151,454 | -0.14(-0.40%) |
Sep 04, 2008 | 34.16 | 34.62 | 33.57 | 33.85 | 186,016 | -0.58(-1.69%) |
Sep 03, 2008 | 35.16 | 35.47 | 34.11 | 34.43 | 285,254 | -0.74(-2.09%) |
Sep 02, 2008 | 36.29 | 37.23 | 34.93 | 35.16 | 162,167 | -0.97(-2.68%) |
Aug 29, 2008 | 35.82 | 36.97 | 35.82 | 36.13 | 117,427 | +0.22(+0.62%) |
Aug 28, 2008 | 35.36 | 35.92 | 34.93 | 35.91 | 179,992 | +0.40(+1.13%) |
Aug 27, 2008 | 33.61 | 35.64 | 33.21 | 35.51 | 184,662 | +1.97(+5.86%) |
Aug 26, 2008 | 33.56 | 34.14 | 33.24 | 33.54 | 135,079 | +0.03(+0.10%) |
Aug 25, 2008 | 33.34 | 34.16 | 33.13 | 33.51 | 105,693 | +0.12(+0.36%) |
Aug 22, 2008 | 33.54 | 33.95 | 33.07 | 33.39 | 214,858 | +0.39(+1.19%) |
Aug 21, 2008 | 33.15 | 33.69 | 32.93 | 33.00 | 212,536 | -0.16(-0.48%) |
Aug 20, 2008 | 32.61 | 34.62 | 32.49 | 33.16 | 147,477 | +0.67(+2.07%) |
Aug 19, 2008 | 33.57 | 34.84 | 31.97 | 32.49 | 164,065 | -0.47(-1.43%) |
Aug 18, 2008 | 33.53 | 33.78 | 32.54 | 32.96 | 159,690 | -0.34(-1.03%) |
Aug 15, 2008 | 34.36 | 34.36 | 32.85 | 33.30 | 121,521 | -0.74(-2.18%) |
Aug 14, 2008 | 32.85 | 34.21 | 32.53 | 34.05 | 66,167 | +0.95(+2.87%) |
Aug 13, 2008 | 32.80 | 33.45 | 32.29 | 33.09 | 89,322 | +0.22(+0.66%) |
Aug 12, 2008 | 33.13 | 33.17 | 32.24 | 32.88 | 88,493 | -0.37(-1.11%) |
Aug 11, 2008 | 32.10 | 34.24 | 31.89 | 33.25 | 131,867 | +1.15(+3.59%) |
Aug 08, 2008 | 30.45 | 32.22 | 30.24 | 32.10 | 76,579 | +1.53(+4.99%) |
Aug 07, 2008 | 30.64 | 31.17 | 30.40 | 30.57 | 63,752 | -0.41(-1.32%) |
Aug 06, 2008 | 30.05 | 31.17 | 29.31 | 30.98 | 65,709 | +0.71(+2.35%) |
Aug 05, 2008 | 29.23 | 30.35 | 28.98 | 30.27 | 59,583 | +1.57(+5.46%) |
Aug 04, 2008 | 29.92 | 29.92 | 28.50 | 28.70 | 80,690 | -1.30(-4.34%) |
Aug 01, 2008 | 30.56 | 30.56 | 29.32 | 30.00 | 95,757 | -0.41(-1.34%) |
Jul 31, 2008 | 30.32 | 30.86 | 30.05 | 30.41 | 128,984 | -0.51(-1.65%) |
Jul 30, 2008 | 30.27 | 30.92 | 29.77 | 30.92 | 165,691 | +1.05(+3.50%) |
Jul 29, 2008 | 29.87 | 30.34 | 29.10 | 29.87 | 67,153 | +1.11(+3.86%) |
Jul 28, 2008 | 29.78 | 29.85 | 28.74 | 28.76 | 69,185 | -1.20(-4.00%) |
Jul 25, 2008 | 30.02 | 30.72 | 29.67 | 29.96 | 64,752 | +0.38(+1.30%) |
Jul 24, 2008 | 29.91 | 30.27 | 29.03 | 29.58 | 60,220 | -0.14(-0.46%) |
Jul 23, 2008 | 30.07 | 30.21 | 29.51 | 29.71 | 119,698 | -0.36(-1.20%) |
Jul 22, 2008 | 28.11 | 30.07 | 27.92 | 30.07 | 109,943 | +1.71(+6.03%) |
Jul 21, 2008 | 27.81 | 28.43 | 27.46 | 28.36 | 79,598 | +0.68(+2.45%) |
Jul 18, 2008 | 28.42 | 28.43 | 27.64 | 27.68 | 100,169 | -0.75(-2.64%) |
Jul 17, 2008 | 28.36 | 28.51 | 27.37 | 28.43 | 71,917 | +0.31(+1.11%) |
Jul 16, 2008 | 26.96 | 28.37 | 26.64 | 28.12 | 158,732 | +1.38(+5.17%) |
Jul 15, 2008 | 26.34 | 27.60 | 26.05 | 26.74 | 159,715 | +0.16(+0.60%) |
Jul 14, 2008 | 27.08 | 27.17 | 26.37 | 26.58 | 55,022 | -0.32(-1.19%) |
Jul 11, 2008 | 26.03 | 26.94 | 25.65 | 26.90 | 145,197 | +0.58(+2.22%) |
Jul 10, 2008 | 24.68 | 26.32 | 24.68 | 26.32 | 103,613 | +1.58(+6.40%) |
Jul 09, 2008 | 26.39 | 26.41 | 24.73 | 24.73 | 135,896 | -1.99(-7.45%) |
Jul 08, 2008 | 25.41 | 26.73 | 25.25 | 26.72 | 109,398 | +1.41(+5.56%) |
Jul 07, 2008 | 25.90 | 26.29 | 24.85 | 25.32 | 64,597 | -0.34(-1.31%) |
Jul 04, 2008 | 25.90 | 26.33 | 25.52 | 25.65 | 54,125 | +0.00(+0.00%) |
Jul 03, 2008 | 25.90 | 26.33 | 25.52 | 25.65 | 54,125 | -0.18(-0.71%) |
Jul 02, 2008 | 26.80 | 26.89 | 25.65 | 25.84 | 117,944 | -1.03(-3.84%) |