Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 27.50 | 29.50 | 27.26 | 29.19 | 988,961 | +1.88(+6.86%) |
Sep 29, 2008 | 29.43 | 29.73 | 24.91 | 27.32 | 585,404 | -2.57(-8.59%) |
Sep 26, 2008 | 27.94 | 29.90 | 27.94 | 29.88 | 0 | +0.26(+0.87%) |
Sep 25, 2008 | 29.62 | 30.03 | 29.24 | 29.63 | 1,324,384 | +0.06(+0.21%) |
Sep 24, 2008 | 30.21 | 30.21 | 29.36 | 29.57 | 1,975,909 | -0.74(-2.44%) |
Sep 23, 2008 | 29.21 | 31.00 | 29.05 | 30.31 | 686,711 | +1.15(+3.96%) |
Sep 22, 2008 | 31.56 | 31.56 | 29.12 | 29.15 | 754,336 | -2.80(-8.76%) |
Sep 19, 2008 | 31.33 | 31.97 | 30.09 | 31.95 | 0 | +1.11(+3.61%) |
Sep 18, 2008 | 28.34 | 30.87 | 27.02 | 30.84 | 1,122,799 | +2.74(+9.74%) |
Sep 17, 2008 | 29.27 | 30.01 | 28.10 | 28.10 | 910,974 | -1.79(-5.99%) |
Sep 16, 2008 | 28.68 | 29.94 | 27.58 | 29.89 | 1,095,248 | +1.11(+3.84%) |
Sep 15, 2008 | 29.57 | 30.62 | 28.79 | 28.79 | 768,980 | -2.22(-7.15%) |
Sep 12, 2008 | 30.13 | 31.02 | 30.09 | 31.00 | 0 | +0.48(+1.58%) |
Sep 11, 2008 | 29.74 | 30.60 | 29.51 | 30.52 | 442,675 | +0.22(+0.73%) |
Sep 10, 2008 | 29.81 | 30.50 | 29.48 | 30.30 | 478,665 | +0.33(+1.10%) |
Sep 09, 2008 | 30.48 | 31.14 | 29.80 | 29.97 | 688,552 | -1.02(-3.29%) |
Sep 08, 2008 | 31.00 | 31.59 | 30.06 | 30.99 | 1,029,616 | +1.15(+3.85%) |
Sep 05, 2008 | 29.54 | 29.90 | 29.13 | 29.84 | 0 | +0.18(+0.62%) |
Sep 04, 2008 | 30.30 | 30.47 | 29.66 | 29.66 | 500,446 | -0.92(-3.00%) |
Sep 03, 2008 | 30.47 | 30.73 | 29.88 | 30.58 | 695,377 | +0.04(+0.12%) |
Sep 02, 2008 | 31.11 | 31.41 | 29.92 | 30.54 | 490,778 | -0.04(-0.12%) |
Aug 29, 2008 | 30.61 | 30.81 | 30.06 | 30.58 | 0 | -0.18(-0.60%) |
Aug 28, 2008 | 30.14 | 30.76 | 29.95 | 30.76 | 668,077 | +0.97(+3.26%) |
Aug 27, 2008 | 29.31 | 29.99 | 29.15 | 29.79 | 305,556 | +0.43(+1.46%) |
Aug 26, 2008 | 29.18 | 29.62 | 28.85 | 29.36 | 305,578 | +0.18(+0.63%) |
Aug 25, 2008 | 29.72 | 29.72 | 29.15 | 29.18 | 355,257 | -0.88(-2.93%) |
Aug 22, 2008 | 29.27 | 30.06 | 28.86 | 30.06 | 0 | +1.14(+3.95%) |
Aug 21, 2008 | 28.99 | 29.17 | 28.33 | 28.91 | 453,998 | -0.13(-0.44%) |
Aug 20, 2008 | 29.35 | 29.46 | 28.63 | 29.04 | 541,517 | -0.20(-0.69%) |
Aug 19, 2008 | 28.90 | 29.63 | 28.63 | 29.24 | 893,228 | -0.37(-1.24%) |
Aug 18, 2008 | 29.93 | 30.06 | 29.22 | 29.61 | 745,227 | -0.28(-0.94%) |
Aug 15, 2008 | 29.93 | 30.32 | 29.48 | 29.89 | 0 | +0.05(+0.16%) |
Aug 14, 2008 | 28.75 | 29.95 | 28.75 | 29.84 | 293,931 | +0.71(+2.45%) |
Aug 13, 2008 | 29.32 | 29.48 | 28.85 | 29.13 | 482,245 | -0.10(-0.36%) |
Aug 12, 2008 | 29.58 | 29.74 | 28.99 | 29.23 | 442,025 | -0.59(-1.97%) |
Aug 11, 2008 | 29.02 | 30.18 | 28.97 | 29.82 | 444,340 | +0.65(+2.24%) |
Aug 08, 2008 | 28.28 | 29.40 | 28.12 | 29.16 | 930,722 | +0.84(+2.95%) |
Aug 07, 2008 | 28.78 | 28.91 | 28.22 | 28.33 | 604,091 | -0.82(-2.81%) |
Aug 06, 2008 | 28.95 | 29.26 | 28.37 | 29.15 | 448,910 | -0.09(-0.31%) |
Aug 05, 2008 | 27.86 | 29.43 | 27.41 | 29.24 | 654,988 | +1.53(+5.51%) |
Aug 04, 2008 | 28.13 | 28.13 | 27.27 | 27.71 | 900,851 | -0.53(-1.86%) |
Aug 01, 2008 | 28.13 | 28.37 | 27.67 | 28.24 | 524,195 | +0.25(+0.89%) |
Jul 31, 2008 | 27.80 | 28.49 | 27.44 | 27.99 | 539,921 | -0.20(-0.72%) |
Jul 30, 2008 | 28.86 | 28.86 | 27.42 | 28.19 | 921,711 | -0.51(-1.79%) |
Jul 29, 2008 | 28.70 | 29.37 | 28.32 | 28.70 | 1,654,562 | +0.48(+1.71%) |
Jul 28, 2008 | 29.18 | 29.52 | 28.22 | 28.22 | 431,542 | -1.02(-3.49%) |
Jul 25, 2008 | 28.38 | 29.52 | 28.23 | 29.24 | 541,838 | +0.65(+2.29%) |
Jul 24, 2008 | 30.93 | 31.08 | 28.05 | 28.58 | 1,355,434 | -2.17(-7.05%) |
Jul 23, 2008 | 29.29 | 30.87 | 28.86 | 30.75 | 1,419,099 | +0.42(+1.39%) |
Jul 22, 2008 | 28.75 | 30.44 | 28.56 | 30.33 | 1,009,634 | +1.40(+4.84%) |
Jul 21, 2008 | 28.01 | 29.02 | 28.01 | 28.93 | 694,922 | +0.80(+2.84%) |
Jul 18, 2008 | 28.21 | 28.32 | 27.84 | 28.13 | 798,918 | -0.04(-0.13%) |
Jul 17, 2008 | 27.12 | 28.41 | 26.94 | 28.17 | 1,212,348 | +0.52(+1.88%) |
Jul 16, 2008 | 25.88 | 27.65 | 25.44 | 27.65 | 1,004,268 | +1.77(+6.82%) |
Jul 15, 2008 | 25.72 | 26.83 | 25.41 | 25.88 | 962,755 | -0.01(-0.05%) |
Jul 14, 2008 | 27.42 | 27.69 | 25.83 | 25.90 | 745,803 | -1.21(-4.46%) |
Jul 11, 2008 | 27.54 | 28.17 | 26.78 | 27.11 | 964,274 | -0.86(-3.06%) |
Jul 10, 2008 | 27.56 | 28.65 | 27.39 | 27.96 | 609,182 | +0.53(+1.91%) |
Jul 09, 2008 | 30.00 | 30.16 | 27.29 | 27.44 | 739,803 | -3.05(-10.00%) |
Jul 08, 2008 | 27.49 | 30.48 | 27.40 | 30.48 | 528,425 | +2.85(+10.32%) |
Jul 07, 2008 | 28.31 | 28.32 | 27.52 | 27.63 | 485,226 | -0.46(-1.65%) |
Jul 04, 2008 | 28.57 | 28.72 | 28.03 | 28.09 | 194,254 | +0.00(+0.00%) |
Jul 03, 2008 | 28.57 | 28.72 | 28.03 | 28.09 | 194,254 | -0.25(-0.88%) |
Jul 02, 2008 | 28.91 | 28.99 | 28.17 | 28.35 | 818,534 | -0.52(-1.80%) |