Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 30.27 | 30.98 | 29.87 | 30.84 | 77,307 | +1.11(+3.73%) |
Sep 29, 2008 | 31.82 | 31.82 | 29.58 | 29.73 | 44,257 | -2.35(-7.34%) |
Sep 26, 2008 | 31.58 | 32.18 | 31.18 | 32.09 | 0 | +0.13(+0.42%) |
Sep 25, 2008 | 31.79 | 32.27 | 30.64 | 31.95 | 48,281 | +0.53(+1.69%) |
Sep 24, 2008 | 31.62 | 31.70 | 31.30 | 31.42 | 50,534 | -0.21(-0.65%) |
Sep 23, 2008 | 32.02 | 32.39 | 31.48 | 31.63 | 154,375 | -0.52(-1.62%) |
Sep 22, 2008 | 31.89 | 33.54 | 31.89 | 32.15 | 497,393 | -1.70(-5.01%) |
Sep 19, 2008 | 38.31 | 38.31 | 33.25 | 33.84 | 0 | +1.51(+4.66%) |
Sep 18, 2008 | 30.58 | 32.47 | 29.73 | 32.34 | 81,132 | +2.04(+6.73%) |
Sep 17, 2008 | 31.10 | 31.31 | 30.30 | 30.30 | 27,390 | -1.46(-4.60%) |
Sep 16, 2008 | 30.56 | 31.81 | 30.39 | 31.76 | 151,660 | +0.63(+2.03%) |
Sep 15, 2008 | 31.36 | 32.22 | 31.13 | 31.13 | 236,632 | -1.35(-4.14%) |
Sep 12, 2008 | 31.85 | 32.51 | 31.85 | 32.47 | 77,368 | +0.30(+0.92%) |
Sep 11, 2008 | 31.01 | 32.18 | 31.01 | 32.18 | 47,609 | +0.36(+1.12%) |
Sep 10, 2008 | 31.89 | 32.12 | 31.45 | 31.82 | 64,491 | -0.10(-0.32%) |
Sep 09, 2008 | 32.78 | 33.06 | 31.92 | 31.92 | 130,555 | -1.00(-3.04%) |
Sep 08, 2008 | 33.17 | 33.17 | 32.28 | 32.92 | 56,995 | +1.08(+3.40%) |
Sep 05, 2008 | 31.34 | 31.85 | 31.05 | 31.84 | 0 | +0.40(+1.28%) |
Sep 04, 2008 | 31.98 | 32.14 | 31.44 | 31.44 | 10,533 | -0.83(-2.59%) |
Sep 03, 2008 | 32.11 | 32.28 | 32.00 | 32.27 | 25,231 | +0.21(+0.65%) |
Sep 02, 2008 | 32.40 | 32.54 | 31.87 | 32.06 | 18,536 | +0.29(+0.91%) |
Aug 29, 2008 | 32.12 | 32.12 | 31.77 | 31.77 | 24,146 | -0.25(-0.78%) |
Aug 28, 2008 | 31.69 | 32.02 | 31.44 | 32.02 | 25,960 | +0.70(+2.25%) |
Aug 27, 2008 | 30.93 | 31.36 | 30.93 | 31.32 | 29,871 | +0.29(+0.92%) |
Aug 26, 2008 | 30.76 | 31.12 | 30.76 | 31.03 | 27,238 | +0.09(+0.30%) |
Aug 25, 2008 | 31.30 | 31.30 | 30.88 | 30.94 | 21,209 | -0.65(-2.04%) |
Aug 22, 2008 | 31.42 | 31.58 | 31.14 | 31.58 | 30,676 | +0.51(+1.65%) |
Aug 21, 2008 | 30.99 | 31.12 | 30.80 | 31.07 | 73,673 | +0.01(+0.04%) |
Aug 20, 2008 | 31.11 | 31.12 | 30.65 | 31.06 | 30,091 | +0.08(+0.26%) |
Aug 19, 2008 | 31.15 | 31.23 | 30.82 | 30.98 | 86,616 | -0.59(-1.85%) |
Aug 18, 2008 | 31.89 | 32.09 | 31.43 | 31.56 | 45,150 | -0.47(-1.47%) |
Aug 15, 2008 | 31.93 | 32.16 | 31.83 | 32.04 | 0 | +0.27(+0.85%) |
Aug 14, 2008 | 31.32 | 31.83 | 31.29 | 31.77 | 28,598 | +0.34(+1.07%) |
Aug 13, 2008 | 31.47 | 31.60 | 31.11 | 31.43 | 26,691 | -0.40(-1.27%) |
Aug 12, 2008 | 32.24 | 32.29 | 31.64 | 31.83 | 30,706 | -0.64(-1.97%) |
Aug 11, 2008 | 31.95 | 32.73 | 31.85 | 32.47 | 36,903 | +0.58(+1.81%) |
Aug 08, 2008 | 30.78 | 31.99 | 30.78 | 31.89 | 36,717 | +0.98(+3.18%) |
Aug 07, 2008 | 31.53 | 31.53 | 30.76 | 30.91 | 28,790 | -0.78(-2.46%) |
Aug 06, 2008 | 31.52 | 31.74 | 31.34 | 31.69 | 27,271 | +0.08(+0.26%) |
Aug 05, 2008 | 30.92 | 31.66 | 30.89 | 31.61 | 24,130 | +1.00(+3.25%) |
Aug 04, 2008 | 30.54 | 30.84 | 30.36 | 30.62 | 19,756 | -0.18(-0.59%) |
Aug 01, 2008 | 31.05 | 31.05 | 30.49 | 30.80 | 52,437 | -0.09(-0.28%) |
Jul 31, 2008 | 30.99 | 31.23 | 30.81 | 30.88 | 74,260 | -0.31(-0.99%) |
Jul 30, 2008 | 30.99 | 31.30 | 30.61 | 31.19 | 106,624 | +0.44(+1.44%) |
Jul 29, 2008 | 30.75 | 30.75 | 29.78 | 30.75 | 43,218 | +1.06(+3.58%) |
Jul 28, 2008 | 30.14 | 30.47 | 29.64 | 29.69 | 41,647 | -0.63(-2.06%) |
Jul 25, 2008 | 30.24 | 30.64 | 30.14 | 30.31 | 47,309 | -0.08(-0.27%) |
Jul 24, 2008 | 31.62 | 31.62 | 30.36 | 30.40 | 77,566 | -1.24(-3.93%) |
Jul 23, 2008 | 31.38 | 32.10 | 31.26 | 31.64 | 31,366 | +0.38(+1.23%) |
Jul 22, 2008 | 30.29 | 31.25 | 29.80 | 31.25 | 134,580 | +0.91(+2.99%) |
Jul 21, 2008 | 30.56 | 30.80 | 30.33 | 30.35 | 132,831 | -0.07(-0.24%) |
Jul 18, 2008 | 30.37 | 30.54 | 30.01 | 30.42 | 138,949 | +0.24(+0.80%) |
Jul 17, 2008 | 29.57 | 30.25 | 29.28 | 30.18 | 586,630 | +0.80(+2.73%) |
Jul 16, 2008 | 28.15 | 29.38 | 27.96 | 29.38 | 256,160 | +1.45(+5.18%) |
Jul 15, 2008 | 27.70 | 28.56 | 27.45 | 27.93 | 135,319 | -0.36(-1.28%) |
Jul 14, 2008 | 29.47 | 29.64 | 28.29 | 28.29 | 161,703 | -0.95(-3.24%) |
Jul 11, 2008 | 29.03 | 29.60 | 28.81 | 29.24 | 61,903 | -0.29(-0.98%) |
Jul 10, 2008 | 29.36 | 29.80 | 29.26 | 29.53 | 107,789 | +0.13(+0.46%) |
Jul 09, 2008 | 30.43 | 30.56 | 29.40 | 29.40 | 37,496 | -0.95(-3.13%) |
Jul 08, 2008 | 29.18 | 30.35 | 29.12 | 30.35 | 278,343 | +1.17(+4.01%) |
Jul 07, 2008 | 29.87 | 29.87 | 28.89 | 29.18 | 53,521 | -0.48(-1.63%) |
Jul 04, 2008 | 30.12 | 30.12 | 29.61 | 29.66 | 54,231 | +0.00(+0.00%) |
Jul 03, 2008 | 30.12 | 30.12 | 29.61 | 29.66 | 54,231 | -0.24(-0.81%) |
Jul 02, 2008 | 30.53 | 30.60 | 29.88 | 29.90 | 14,004 | -0.39(-1.29%) |