Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 28.17 | 28.64 | 28.06 | 28.46 | 56,524 | +0.90(+3.26%) |
Sep 29, 2008 | 28.17 | 28.17 | 27.53 | 27.56 | 20,254 | -1.23(-4.27%) |
Sep 26, 2008 | 28.61 | 28.83 | 28.54 | 28.79 | 0 | -0.37(-1.27%) |
Sep 25, 2008 | 29.00 | 29.20 | 29.00 | 29.16 | 24,669 | +0.52(+1.82%) |
Sep 24, 2008 | 28.86 | 28.95 | 28.64 | 28.64 | 15,736 | +0.12(+0.42%) |
Sep 23, 2008 | 28.49 | 28.62 | 28.26 | 28.52 | 21,028 | +0.13(+0.47%) |
Sep 22, 2008 | 28.82 | 28.82 | 28.35 | 28.38 | 9,504 | -1.14(-3.87%) |
Sep 19, 2008 | 29.46 | 30.08 | 28.93 | 29.53 | 0 | +0.40(+1.36%) |
Sep 18, 2008 | 29.03 | 29.43 | 28.32 | 29.13 | 40,644 | +1.40(+5.04%) |
Sep 17, 2008 | 28.33 | 28.38 | 27.45 | 27.73 | 41,465 | -1.05(-3.66%) |
Sep 16, 2008 | 28.56 | 28.94 | 28.19 | 28.79 | 16,188 | +0.18(+0.63%) |
Sep 15, 2008 | 28.45 | 28.80 | 28.18 | 28.61 | 27,482 | -0.75(-2.55%) |
Sep 12, 2008 | 29.36 | 29.46 | 29.34 | 29.35 | 4,070 | +0.12(+0.42%) |
Sep 11, 2008 | 28.85 | 29.30 | 28.84 | 29.23 | 34,061 | +0.07(+0.24%) |
Sep 10, 2008 | 29.19 | 29.35 | 29.03 | 29.16 | 8,979 | +0.40(+1.38%) |
Sep 09, 2008 | 32.24 | 32.24 | 28.76 | 28.76 | 33,676 | -0.69(-2.33%) |
Sep 08, 2008 | 29.33 | 30.57 | 29.10 | 29.45 | 24,458 | +0.66(+2.31%) |
Sep 05, 2008 | 28.70 | 28.91 | 28.46 | 28.79 | 0 | +0.11(+0.40%) |
Sep 04, 2008 | 29.09 | 29.09 | 28.64 | 28.67 | 19,504 | -0.70(-2.40%) |
Sep 03, 2008 | 29.63 | 29.63 | 29.26 | 29.38 | 123,807 | -0.24(-0.81%) |
Sep 02, 2008 | 30.00 | 30.00 | 29.62 | 29.62 | 22,781 | -0.78(-2.57%) |
Aug 29, 2008 | 30.54 | 30.63 | 30.33 | 30.40 | 11,793 | +0.16(+0.53%) |
Aug 28, 2008 | 30.21 | 30.43 | 30.12 | 30.24 | 21,423 | +0.24(+0.79%) |
Aug 27, 2008 | 29.91 | 30.07 | 29.77 | 30.00 | 22,352 | +0.15(+0.49%) |
Aug 26, 2008 | 29.84 | 29.98 | 29.73 | 29.85 | 13,608 | +0.24(+0.83%) |
Aug 25, 2008 | 30.05 | 30.05 | 29.58 | 29.61 | 48,185 | -0.39(-1.31%) |
Aug 22, 2008 | 30.03 | 30.06 | 29.91 | 30.00 | 5,812 | -0.21(-0.69%) |
Aug 21, 2008 | 29.88 | 30.22 | 29.88 | 30.21 | 42,517 | +0.20(+0.67%) |
Aug 20, 2008 | 29.65 | 30.00 | 29.53 | 30.00 | 14,716 | +0.56(+1.90%) |
Aug 19, 2008 | 29.29 | 29.44 | 29.22 | 29.44 | 14,348 | -0.24(-0.81%) |
Aug 18, 2008 | 29.88 | 29.98 | 29.68 | 29.68 | 5,353 | +0.21(+0.70%) |
Aug 15, 2008 | 29.74 | 29.74 | 29.47 | 29.48 | 0 | -0.22(-0.73%) |
Aug 14, 2008 | 29.48 | 29.94 | 29.44 | 29.69 | 33,663 | -0.18(-0.62%) |
Aug 13, 2008 | 29.91 | 29.97 | 29.75 | 29.88 | 30,115 | -0.31(-1.04%) |
Aug 12, 2008 | 30.04 | 30.27 | 30.04 | 30.19 | 26,733 | -0.31(-1.01%) |
Aug 11, 2008 | 30.61 | 30.64 | 30.50 | 30.50 | 3,573 | -0.06(-0.19%) |
Aug 08, 2008 | 30.25 | 30.57 | 30.25 | 30.56 | 15,485 | +0.38(+1.26%) |
Aug 07, 2008 | 30.36 | 30.45 | 30.18 | 30.18 | 2,852 | -0.83(-2.68%) |
Aug 06, 2008 | 31.00 | 31.01 | 30.93 | 31.01 | 5,835 | +0.11(+0.36%) |
Aug 05, 2008 | 30.76 | 30.90 | 30.71 | 30.90 | 7,615 | +0.44(+1.45%) |
Aug 04, 2008 | 30.64 | 30.65 | 30.45 | 30.45 | 18,945 | -1.05(-3.32%) |
Aug 01, 2008 | 31.72 | 31.72 | 31.30 | 31.50 | 10,456 | -0.35(-1.10%) |
Jul 31, 2008 | 31.98 | 32.16 | 31.85 | 31.85 | 4,934 | -0.49(-1.50%) |
Jul 30, 2008 | 32.17 | 32.42 | 31.99 | 32.34 | 29,855 | +0.62(+1.96%) |
Jul 29, 2008 | 31.72 | 31.72 | 31.36 | 31.72 | 17,291 | +0.16(+0.52%) |
Jul 28, 2008 | 31.87 | 31.87 | 31.55 | 31.55 | 12,517 | -0.43(-1.36%) |
Jul 25, 2008 | 32.05 | 32.17 | 31.97 | 31.98 | 4,787 | +0.03(+0.09%) |
Jul 24, 2008 | 32.28 | 32.28 | 31.94 | 31.95 | 2,055 | +0.15(+0.46%) |
Jul 23, 2008 | 31.87 | 31.92 | 31.81 | 31.81 | 12,622 | +0.21(+0.67%) |
Jul 22, 2008 | 31.24 | 31.60 | 31.19 | 31.60 | 15,808 | +0.23(+0.74%) |
Jul 21, 2008 | 31.58 | 31.58 | 31.36 | 31.36 | 6,389 | -0.04(-0.14%) |
Jul 18, 2008 | 31.28 | 31.43 | 31.28 | 31.41 | 3,065 | -0.28(-0.87%) |
Jul 17, 2008 | 31.83 | 31.83 | 31.60 | 31.68 | 8,465 | +0.12(+0.38%) |
Jul 16, 2008 | 31.19 | 31.57 | 31.19 | 31.57 | 4,138 | +0.37(+1.20%) |
Jul 15, 2008 | 31.04 | 31.39 | 30.86 | 31.19 | 7,411 | +0.05(+0.17%) |
Jul 14, 2008 | 31.32 | 31.45 | 31.08 | 31.14 | 1,417 | +0.13(+0.41%) |
Jul 11, 2008 | 31.00 | 31.04 | 30.77 | 31.01 | 3,815 | -0.25(-0.81%) |
Jul 10, 2008 | 31.26 | 31.40 | 31.10 | 31.27 | 11,996 | +0.18(+0.58%) |
Jul 09, 2008 | 31.40 | 31.56 | 31.09 | 31.09 | 5,414 | -0.49(-1.54%) |
Jul 08, 2008 | 31.30 | 31.57 | 31.30 | 31.57 | 4,054 | -0.49(-1.51%) |
Jul 07, 2008 | 32.07 | 32.10 | 31.68 | 32.06 | 3,897 | +0.08(+0.24%) |
Jul 04, 2008 | 32.13 | 32.15 | 31.78 | 31.98 | 34,425 | +0.00(+0.00%) |
Jul 03, 2008 | 32.13 | 32.15 | 31.78 | 31.98 | 34,425 | -0.17(-0.54%) |
Jul 02, 2008 | 32.49 | 32.53 | 32.12 | 32.16 | 18,410 | -0.86(-2.60%) |