Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 31.00 | 34.44 | 30.83 | 33.35 | 662,572 | +2.36(+7.63%) |
Sep 29, 2008 | 33.72 | 33.72 | 30.07 | 30.98 | 210,526 | -1.57(-4.82%) |
Sep 26, 2008 | 31.87 | 33.50 | 31.42 | 32.55 | 168,060 | -0.89(-2.66%) |
Sep 25, 2008 | 32.72 | 34.43 | 32.72 | 33.44 | 35,451 | +0.58(+1.76%) |
Sep 24, 2008 | 36.36 | 36.36 | 32.86 | 32.86 | 121,738 | -1.45(-4.24%) |
Sep 23, 2008 | 35.42 | 36.58 | 34.32 | 34.32 | 85,495 | -1.28(-3.60%) |
Sep 22, 2008 | 37.89 | 37.89 | 34.44 | 35.60 | 172,100 | -3.66(-9.33%) |
Sep 19, 2008 | 35.88 | 41.47 | 34.76 | 39.26 | 535,189 | +2.73(+7.49%) |
Sep 18, 2008 | 32.99 | 36.53 | 31.91 | 36.53 | 510,480 | +3.97(+12.19%) |
Sep 17, 2008 | 33.57 | 34.13 | 32.13 | 32.56 | 449,501 | -0.93(-2.78%) |
Sep 16, 2008 | 32.15 | 33.61 | 31.74 | 33.49 | 599,004 | +0.69(+2.10%) |
Sep 15, 2008 | 33.10 | 34.56 | 32.80 | 32.80 | 282,349 | -1.62(-4.70%) |
Sep 12, 2008 | 33.24 | 34.59 | 33.00 | 34.42 | 430,876 | +0.95(+2.84%) |
Sep 11, 2008 | 31.12 | 33.69 | 31.12 | 33.47 | 345,157 | +1.05(+3.23%) |
Sep 10, 2008 | 33.24 | 33.26 | 31.60 | 32.42 | 227,088 | -0.43(-1.32%) |
Sep 09, 2008 | 33.12 | 34.00 | 32.72 | 32.86 | 383,993 | -0.56(-1.67%) |
Sep 08, 2008 | 32.88 | 33.41 | 32.23 | 33.41 | 357,355 | +1.62(+5.09%) |
Sep 05, 2008 | 29.96 | 31.93 | 29.90 | 31.80 | 281,674 | +1.65(+5.46%) |
Sep 04, 2008 | 30.76 | 30.99 | 30.15 | 30.15 | 296,224 | -0.82(-2.65%) |
Sep 03, 2008 | 30.51 | 31.13 | 30.30 | 30.97 | 279,385 | +0.45(+1.49%) |
Sep 02, 2008 | 30.29 | 30.85 | 29.63 | 30.51 | 213,552 | +0.51(+1.70%) |
Aug 29, 2008 | 29.94 | 30.19 | 29.65 | 30.00 | 157,581 | +0.01(+0.02%) |
Aug 28, 2008 | 29.75 | 30.00 | 29.28 | 30.00 | 220,510 | +0.40(+1.35%) |
Aug 27, 2008 | 29.26 | 29.89 | 28.94 | 29.60 | 174,491 | +0.27(+0.92%) |
Aug 26, 2008 | 28.92 | 29.54 | 28.34 | 29.33 | 232,448 | +0.47(+1.62%) |
Aug 25, 2008 | 29.76 | 30.16 | 28.86 | 28.86 | 164,053 | -1.23(-4.08%) |
Aug 22, 2008 | 29.45 | 30.09 | 29.05 | 30.09 | 247,631 | +0.86(+2.95%) |
Aug 21, 2008 | 29.24 | 29.38 | 28.76 | 29.23 | 217,936 | -0.22(-0.75%) |
Aug 20, 2008 | 29.68 | 30.07 | 28.96 | 29.45 | 260,325 | -0.03(-0.12%) |
Aug 19, 2008 | 29.59 | 29.82 | 28.94 | 29.48 | 387,132 | -0.26(-0.88%) |
Aug 18, 2008 | 30.74 | 30.74 | 29.69 | 29.74 | 265,020 | -1.03(-3.34%) |
Aug 15, 2008 | 30.43 | 31.18 | 30.30 | 30.77 | 207,334 | +0.47(+1.55%) |
Aug 14, 2008 | 29.47 | 30.52 | 29.47 | 30.30 | 309,207 | +0.66(+2.23%) |
Aug 13, 2008 | 30.74 | 31.23 | 29.48 | 29.64 | 483,478 | -1.21(-3.93%) |
Aug 12, 2008 | 31.38 | 32.33 | 30.22 | 30.85 | 508,574 | -0.48(-1.54%) |
Aug 11, 2008 | 29.71 | 31.80 | 29.24 | 31.33 | 654,440 | +1.61(+5.42%) |
Aug 08, 2008 | 28.29 | 29.87 | 28.29 | 29.72 | 191,828 | +1.31(+4.61%) |
Aug 07, 2008 | 28.92 | 29.55 | 28.18 | 28.41 | 297,076 | -0.62(-2.14%) |
Aug 06, 2008 | 28.73 | 29.17 | 27.68 | 29.03 | 464,505 | +0.28(+0.96%) |
Aug 05, 2008 | 27.32 | 28.78 | 27.32 | 28.76 | 751,349 | +1.41(+5.16%) |
Aug 04, 2008 | 27.71 | 27.71 | 26.80 | 27.35 | 399,811 | -0.37(-1.32%) |
Aug 01, 2008 | 27.73 | 27.97 | 26.86 | 27.71 | 213,992 | +0.10(+0.35%) |
Jul 31, 2008 | 27.41 | 27.86 | 26.52 | 27.61 | 404,768 | +0.27(+0.98%) |
Jul 30, 2008 | 27.26 | 27.55 | 26.86 | 27.35 | 751,321 | +0.58(+2.16%) |
Jul 29, 2008 | 26.77 | 27.52 | 26.54 | 26.77 | 975,621 | +0.14(+0.54%) |
Jul 28, 2008 | 27.21 | 27.70 | 26.52 | 26.62 | 744,466 | -0.59(-2.18%) |
Jul 25, 2008 | 27.90 | 27.90 | 26.32 | 27.22 | 1,334,263 | -0.82(-2.92%) |
Jul 24, 2008 | 29.50 | 29.79 | 27.98 | 28.03 | 575,961 | -1.24(-4.24%) |
Jul 23, 2008 | 29.62 | 30.58 | 27.76 | 29.27 | 1,048,847 | -0.23(-0.79%) |
Jul 22, 2008 | 28.55 | 29.79 | 27.13 | 29.51 | 1,012,098 | -0.56(-1.86%) |
Jul 21, 2008 | 30.31 | 30.31 | 29.62 | 30.07 | 576,322 | -0.63(-2.06%) |
Jul 18, 2008 | 31.86 | 31.89 | 30.52 | 30.70 | 561,648 | -1.33(-4.15%) |
Jul 17, 2008 | 31.80 | 33.69 | 31.53 | 32.03 | 565,772 | +0.33(+1.04%) |
Jul 16, 2008 | 29.74 | 31.71 | 28.65 | 31.70 | 683,138 | +2.19(+7.42%) |
Jul 15, 2008 | 29.64 | 30.16 | 28.80 | 29.51 | 638,501 | -0.25(-0.83%) |
Jul 14, 2008 | 30.53 | 30.53 | 29.39 | 29.76 | 626,247 | -0.54(-1.80%) |
Jul 11, 2008 | 30.34 | 30.89 | 29.32 | 30.30 | 331,570 | -0.12(-0.41%) |
Jul 10, 2008 | 30.21 | 31.07 | 29.86 | 30.43 | 366,164 | +0.01(+0.05%) |
Jul 09, 2008 | 31.24 | 31.24 | 30.21 | 30.41 | 532,772 | -1.08(-3.43%) |
Jul 08, 2008 | 29.47 | 31.69 | 29.27 | 31.49 | 558,005 | +2.22(+7.58%) |
Jul 07, 2008 | 29.77 | 30.29 | 28.65 | 29.27 | 1,475,896 | -1.16(-3.82%) |
Jul 04, 2008 | 33.08 | 33.41 | 30.02 | 30.44 | 770,316 | +0.00(+0.00%) |
Jul 03, 2008 | 33.08 | 33.41 | 30.02 | 30.44 | 770,316 | -2.49(-7.57%) |
Jul 02, 2008 | 37.38 | 38.57 | 32.91 | 32.93 | 1,045,370 | -4.30(-11.55%) |