Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 26.88 | 27.85 | 26.07 | 26.31 | 30,453 | -0.17(-0.63%) |
Sep 29, 2008 | 29.54 | 30.18 | 25.36 | 26.47 | 14,978 | -2.93(-9.97%) |
Sep 26, 2008 | 28.97 | 29.55 | 28.38 | 29.40 | 19,115 | +0.33(+1.14%) |
Sep 25, 2008 | 28.48 | 29.21 | 28.23 | 29.07 | 26,673 | +0.98(+3.50%) |
Sep 24, 2008 | 28.72 | 28.72 | 27.27 | 28.09 | 12,599 | -0.49(-1.70%) |
Sep 23, 2008 | 29.21 | 29.21 | 27.27 | 28.57 | 17,748 | -1.61(-5.32%) |
Sep 22, 2008 | 28.23 | 30.18 | 28.19 | 30.18 | 11,484 | +0.24(+0.81%) |
Sep 19, 2008 | 31.84 | 31.84 | 27.70 | 29.94 | 85,252 | +1.76(+6.25%) |
Sep 18, 2008 | 23.85 | 28.18 | 23.21 | 28.18 | 34,746 | +4.81(+20.58%) |
Sep 17, 2008 | 23.92 | 24.06 | 22.64 | 23.37 | 16,782 | -0.69(-2.87%) |
Sep 16, 2008 | 22.86 | 24.06 | 21.97 | 24.06 | 21,312 | +1.60(+7.11%) |
Sep 15, 2008 | 22.71 | 23.98 | 21.67 | 22.46 | 33,785 | -0.73(-3.15%) |
Sep 12, 2008 | 21.91 | 23.47 | 21.47 | 23.19 | 20,934 | +0.77(+3.43%) |
Sep 11, 2008 | 24.12 | 24.12 | 21.33 | 22.42 | 60,830 | -1.70(-7.06%) |
Sep 10, 2008 | 27.24 | 27.24 | 23.66 | 24.12 | 29,636 | -1.49(-5.82%) |
Sep 09, 2008 | 27.53 | 27.53 | 25.32 | 25.61 | 31,637 | -2.06(-7.46%) |
Sep 08, 2008 | 29.93 | 29.93 | 27.52 | 27.68 | 34,300 | -2.01(-6.76%) |
Sep 05, 2008 | 29.44 | 29.90 | 29.19 | 29.68 | 20,515 | +0.16(+0.53%) |
Sep 04, 2008 | 29.65 | 29.67 | 29.31 | 29.53 | 11,429 | -0.07(-0.23%) |
Sep 03, 2008 | 29.28 | 29.67 | 28.72 | 29.60 | 6,268 | +0.77(+2.67%) |
Sep 02, 2008 | 29.43 | 29.43 | 28.57 | 28.83 | 4,313 | -0.25(-0.87%) |
Aug 29, 2008 | 29.60 | 29.60 | 28.95 | 29.08 | 11,557 | -0.76(-2.54%) |
Aug 28, 2008 | 27.57 | 30.10 | 27.57 | 29.84 | 24,511 | +2.57(+9.43%) |
Aug 27, 2008 | 27.41 | 27.59 | 27.09 | 27.27 | 16,828 | -0.72(-2.57%) |
Aug 26, 2008 | 28.66 | 28.66 | 27.80 | 27.99 | 4,184 | -0.78(-2.71%) |
Aug 25, 2008 | 30.23 | 30.90 | 28.67 | 28.77 | 22,617 | -2.04(-6.63%) |
Aug 22, 2008 | 30.44 | 30.90 | 30.44 | 30.81 | 8,725 | +0.10(+0.32%) |
Aug 21, 2008 | 30.72 | 30.89 | 30.57 | 30.72 | 13,950 | -0.20(-0.66%) |
Aug 20, 2008 | 30.55 | 31.07 | 30.55 | 30.92 | 8,675 | +0.19(+0.63%) |
Aug 19, 2008 | 30.75 | 31.09 | 30.21 | 30.73 | 4,711 | -0.40(-1.28%) |
Aug 18, 2008 | 30.92 | 31.12 | 30.19 | 31.12 | 16,755 | -0.04(-0.12%) |
Aug 15, 2008 | 31.84 | 31.84 | 31.16 | 31.16 | 19,778 | -0.67(-2.11%) |
Aug 14, 2008 | 31.47 | 31.84 | 30.67 | 31.84 | 19,446 | +0.13(+0.40%) |
Aug 13, 2008 | 31.59 | 31.84 | 31.41 | 31.71 | 43,065 | +0.16(+0.49%) |
Aug 12, 2008 | 30.42 | 31.59 | 30.18 | 31.55 | 14,333 | +0.22(+0.71%) |
Aug 11, 2008 | 29.89 | 31.33 | 29.26 | 31.33 | 41,472 | +1.44(+4.82%) |
Aug 08, 2008 | 29.21 | 30.00 | 29.16 | 29.89 | 18,677 | +0.63(+2.16%) |
Aug 07, 2008 | 29.25 | 30.18 | 28.63 | 29.26 | 27,578 | -0.55(-1.83%) |
Aug 06, 2008 | 29.69 | 29.94 | 29.11 | 29.80 | 24,162 | +0.11(+0.36%) |
Aug 05, 2008 | 29.93 | 29.94 | 28.58 | 29.69 | 14,295 | +0.05(+0.16%) |
Aug 04, 2008 | 29.55 | 30.10 | 28.72 | 29.65 | 16,757 | +0.10(+0.33%) |
Aug 01, 2008 | 29.54 | 29.66 | 29.09 | 29.55 | 11,686 | +0.16(+0.53%) |
Jul 31, 2008 | 30.18 | 30.18 | 29.01 | 29.39 | 10,488 | -0.06(-0.20%) |
Jul 30, 2008 | 29.20 | 29.45 | 28.14 | 29.45 | 9,317 | +0.25(+0.87%) |
Jul 29, 2008 | 29.20 | 29.20 | 27.68 | 29.20 | 18,118 | +1.75(+6.39%) |
Jul 28, 2008 | 27.55 | 28.23 | 27.21 | 27.44 | 6,959 | -0.52(-1.85%) |
Jul 25, 2008 | 28.23 | 29.47 | 26.54 | 27.96 | 31,729 | -0.44(-1.54%) |
Jul 24, 2008 | 27.65 | 28.40 | 26.29 | 28.40 | 7,857 | +0.97(+3.55%) |
Jul 23, 2008 | 26.77 | 27.43 | 26.55 | 27.43 | 11,763 | +0.66(+2.47%) |
Jul 22, 2008 | 24.92 | 26.77 | 24.63 | 26.76 | 22,931 | +1.80(+7.22%) |
Jul 21, 2008 | 25.12 | 25.31 | 24.91 | 24.96 | 14,166 | +0.21(+0.87%) |
Jul 18, 2008 | 24.34 | 25.16 | 23.79 | 24.75 | 16,810 | +0.64(+2.67%) |
Jul 17, 2008 | 23.37 | 24.29 | 22.99 | 24.11 | 11,249 | +0.79(+3.38%) |
Jul 16, 2008 | 22.47 | 23.32 | 21.50 | 23.32 | 12,795 | +0.67(+2.97%) |
Jul 15, 2008 | 22.48 | 23.95 | 22.44 | 22.65 | 33,952 | -0.17(-0.73%) |
Jul 14, 2008 | 25.58 | 25.58 | 22.58 | 22.81 | 49,066 | -3.07(-11.85%) |
Jul 11, 2008 | 20.44 | 27.67 | 19.98 | 25.88 | 153,259 | +5.64(+27.85%) |
Jul 10, 2008 | 19.16 | 20.86 | 19.09 | 20.24 | 17,214 | +1.20(+6.29%) |
Jul 09, 2008 | 18.25 | 19.37 | 18.25 | 19.04 | 22,935 | +0.61(+3.33%) |
Jul 08, 2008 | 17.15 | 18.48 | 16.98 | 18.43 | 19,981 | +1.55(+9.17%) |
Jul 07, 2008 | 18.91 | 19.11 | 16.79 | 16.88 | 40,611 | -1.84(-9.83%) |
Jul 04, 2008 | 18.58 | 18.98 | 18.58 | 18.72 | 5,315 | +0.00(+0.00%) |
Jul 03, 2008 | 18.58 | 18.98 | 18.58 | 18.72 | 5,315 | +0.01(+0.05%) |
Jul 02, 2008 | 18.11 | 19.59 | 18.00 | 18.71 | 20,399 | +0.45(+2.45%) |