Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 29.39 | 29.39 | 26.25 | 26.86 | 1,255,404 | -1.88(-6.53%) |
Sep 29, 2008 | 27.69 | 28.83 | 26.84 | 28.74 | 586,663 | +0.51(+1.80%) |
Sep 26, 2008 | 29.21 | 29.37 | 26.96 | 28.23 | 0 | -1.03(-3.52%) |
Sep 25, 2008 | 27.71 | 29.65 | 27.71 | 29.26 | 1,158,611 | -1.79(-5.77%) |
Sep 24, 2008 | 30.55 | 32.08 | 30.25 | 31.05 | 747,196 | +0.24(+0.77%) |
Sep 23, 2008 | 31.50 | 31.70 | 30.25 | 30.81 | 455,588 | -0.83(-2.62%) |
Sep 22, 2008 | 32.59 | 32.67 | 31.35 | 31.64 | 469,744 | -0.64(-1.98%) |
Sep 19, 2008 | 30.94 | 39.97 | 30.94 | 32.28 | 0 | +1.35(+4.35%) |
Sep 18, 2008 | 29.71 | 31.09 | 28.97 | 30.94 | 1,010,171 | +1.55(+5.28%) |
Sep 17, 2008 | 30.03 | 30.87 | 28.21 | 29.39 | 887,091 | -1.09(-3.58%) |
Sep 16, 2008 | 30.89 | 30.89 | 28.79 | 30.48 | 1,208,776 | -0.95(-3.03%) |
Sep 15, 2008 | 31.44 | 32.00 | 30.49 | 31.43 | 875,495 | -0.59(-1.85%) |
Sep 12, 2008 | 33.17 | 33.21 | 31.59 | 32.02 | 0 | -1.79(-5.30%) |
Sep 11, 2008 | 33.41 | 33.99 | 33.04 | 33.81 | 399,642 | +0.02(+0.05%) |
Sep 10, 2008 | 33.82 | 34.20 | 33.20 | 33.80 | 651,299 | +0.08(+0.23%) |
Sep 09, 2008 | 34.53 | 34.85 | 33.72 | 33.72 | 405,664 | -0.87(-2.51%) |
Sep 08, 2008 | 33.82 | 34.91 | 33.82 | 34.59 | 377,522 | +1.23(+3.69%) |
Sep 05, 2008 | 34.17 | 34.46 | 33.26 | 33.36 | 0 | -1.07(-3.10%) |
Sep 04, 2008 | 34.85 | 34.86 | 34.07 | 34.43 | 356,216 | -0.73(-2.08%) |
Sep 03, 2008 | 33.24 | 35.42 | 33.24 | 35.16 | 531,589 | +1.71(+5.10%) |
Sep 02, 2008 | 34.36 | 34.97 | 33.21 | 33.45 | 306,968 | -0.36(-1.07%) |
Aug 29, 2008 | 34.08 | 34.17 | 33.44 | 33.81 | 0 | -0.21(-0.61%) |
Aug 28, 2008 | 32.71 | 34.26 | 32.57 | 34.02 | 306,422 | +1.49(+4.58%) |
Aug 27, 2008 | 32.36 | 33.44 | 32.28 | 32.53 | 315,622 | +0.11(+0.33%) |
Aug 26, 2008 | 32.47 | 32.72 | 32.10 | 32.42 | 347,342 | +0.02(+0.05%) |
Aug 25, 2008 | 33.67 | 33.70 | 32.04 | 32.41 | 443,448 | -1.38(-4.07%) |
Aug 22, 2008 | 33.64 | 34.43 | 33.41 | 33.78 | 0 | +0.19(+0.57%) |
Aug 21, 2008 | 33.34 | 33.97 | 33.14 | 33.59 | 462,903 | -0.22(-0.64%) |
Aug 20, 2008 | 32.91 | 34.01 | 32.91 | 33.80 | 347,202 | +0.48(+1.45%) |
Aug 19, 2008 | 33.51 | 33.86 | 32.57 | 33.32 | 529,217 | -0.32(-0.96%) |
Aug 18, 2008 | 34.44 | 34.97 | 33.58 | 33.64 | 859,358 | -0.45(-1.33%) |
Aug 15, 2008 | 34.58 | 34.70 | 33.80 | 34.10 | 0 | -0.03(-0.09%) |
Aug 14, 2008 | 33.97 | 34.77 | 33.82 | 34.13 | 635,545 | -0.08(-0.25%) |
Aug 13, 2008 | 33.54 | 34.97 | 33.54 | 34.21 | 484,349 | +0.29(+0.86%) |
Aug 12, 2008 | 34.51 | 34.99 | 33.75 | 33.92 | 421,500 | -0.78(-2.26%) |
Aug 11, 2008 | 32.93 | 35.42 | 32.93 | 34.70 | 877,425 | +1.71(+5.17%) |
Aug 08, 2008 | 32.04 | 33.32 | 30.82 | 33.00 | 608,304 | +2.14(+6.95%) |
Aug 07, 2008 | 31.68 | 31.94 | 30.70 | 30.85 | 295,543 | -1.16(-3.63%) |
Aug 06, 2008 | 32.77 | 32.77 | 30.91 | 32.01 | 323,711 | +0.50(+1.59%) |
Aug 05, 2008 | 31.51 | 31.84 | 31.28 | 31.51 | 513,748 | +0.18(+0.56%) |
Aug 04, 2008 | 31.63 | 31.63 | 30.95 | 31.34 | 371,344 | -0.37(-1.16%) |
Aug 01, 2008 | 31.23 | 32.24 | 30.81 | 31.71 | 412,621 | +0.67(+2.15%) |
Jul 31, 2008 | 30.71 | 31.81 | 30.35 | 31.04 | 323,718 | +0.10(+0.32%) |
Jul 30, 2008 | 31.35 | 33.48 | 30.32 | 30.94 | 341,131 | -0.22(-0.69%) |
Jul 29, 2008 | 31.15 | 31.59 | 30.15 | 31.15 | 355,706 | +1.06(+3.53%) |
Jul 28, 2008 | 30.38 | 30.75 | 29.97 | 30.09 | 404,339 | -0.48(-1.58%) |
Jul 25, 2008 | 29.26 | 31.50 | 29.26 | 30.58 | 595,115 | +1.23(+4.19%) |
Jul 24, 2008 | 32.01 | 32.14 | 29.11 | 29.35 | 998,362 | -2.77(-8.64%) |
Jul 23, 2008 | 30.50 | 32.40 | 30.49 | 32.12 | 690,305 | +1.37(+4.45%) |
Jul 22, 2008 | 28.85 | 30.83 | 28.82 | 30.75 | 632,315 | +1.70(+5.85%) |
Jul 21, 2008 | 28.55 | 29.39 | 28.49 | 29.05 | 783,022 | +0.69(+2.44%) |
Jul 18, 2008 | 29.94 | 29.94 | 27.74 | 28.36 | 916,125 | -0.19(-0.67%) |
Jul 17, 2008 | 27.98 | 29.02 | 27.34 | 28.55 | 926,122 | +1.06(+3.86%) |
Jul 16, 2008 | 25.61 | 27.49 | 25.27 | 27.49 | 1,722,814 | +1.74(+6.74%) |
Jul 15, 2008 | 25.10 | 26.73 | 23.08 | 25.76 | 3,372,328 | -0.95(-3.54%) |
Jul 14, 2008 | 28.08 | 28.65 | 26.66 | 26.70 | 1,182,383 | -1.20(-4.30%) |
Jul 11, 2008 | 27.69 | 27.91 | 27.05 | 27.90 | 1,658,831 | -0.09(-0.33%) |
Jul 10, 2008 | 28.69 | 28.69 | 27.62 | 27.99 | 1,165,037 | -0.69(-2.41%) |
Jul 09, 2008 | 29.26 | 29.93 | 28.69 | 28.69 | 1,928,956 | -0.68(-2.33%) |
Jul 08, 2008 | 29.65 | 30.00 | 29.01 | 29.37 | 1,844,095 | -0.49(-1.65%) |
Jul 07, 2008 | 31.44 | 31.44 | 29.57 | 29.86 | 1,279,552 | -1.28(-4.10%) |
Jul 04, 2008 | 31.21 | 31.78 | 30.45 | 31.14 | 363,828 | +0.00(+0.00%) |
Jul 03, 2008 | 31.21 | 31.78 | 30.45 | 31.14 | 363,828 | +0.06(+0.20%) |
Jul 02, 2008 | 31.89 | 32.01 | 30.89 | 31.08 | 577,556 | -0.90(-2.81%) |