Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 20.52 | 21.32 | 20.47 | 21.23 | 1,888,507 | +0.76(+3.72%) |
Sep 29, 2008 | 23.48 | 23.48 | 19.60 | 20.46 | 2,105,663 | -3.10(-13.17%) |
Sep 26, 2008 | 24.43 | 24.43 | 22.49 | 23.57 | 0 | -0.89(-3.63%) |
Sep 25, 2008 | 23.68 | 24.62 | 23.48 | 24.45 | 1,246,038 | +0.88(+3.73%) |
Sep 24, 2008 | 24.77 | 24.79 | 23.43 | 23.57 | 958,744 | -0.58(-2.38%) |
Sep 23, 2008 | 25.35 | 26.10 | 23.72 | 24.15 | 1,464,860 | -1.05(-4.17%) |
Sep 22, 2008 | 25.65 | 26.53 | 25.05 | 25.20 | 1,605,759 | -0.05(-0.22%) |
Sep 19, 2008 | 24.10 | 28.00 | 24.06 | 25.25 | 0 | +1.84(+7.87%) |
Sep 18, 2008 | 22.88 | 24.34 | 21.94 | 23.41 | 2,458,242 | +0.59(+2.59%) |
Sep 17, 2008 | 22.95 | 23.47 | 21.60 | 22.82 | 3,030,728 | -0.49(-2.10%) |
Sep 16, 2008 | 22.22 | 23.31 | 20.87 | 23.31 | 2,495,060 | +0.85(+3.77%) |
Sep 15, 2008 | 23.73 | 23.73 | 22.12 | 22.46 | 2,072,436 | -1.77(-7.32%) |
Sep 12, 2008 | 23.73 | 24.61 | 23.67 | 24.23 | 1,152,233 | +0.93(+4.01%) |
Sep 11, 2008 | 23.64 | 23.96 | 21.91 | 23.30 | 2,157,280 | -0.72(-3.01%) |
Sep 10, 2008 | 21.51 | 24.16 | 21.39 | 24.02 | 2,561,494 | +2.87(+13.57%) |
Sep 09, 2008 | 23.74 | 23.74 | 21.10 | 21.16 | 2,289,028 | -2.88(-11.97%) |
Sep 08, 2008 | 25.80 | 26.08 | 23.92 | 24.03 | 1,925,769 | -1.35(-5.33%) |
Sep 05, 2008 | 25.74 | 25.82 | 24.45 | 25.39 | 0 | -0.12(-0.49%) |
Sep 04, 2008 | 26.10 | 26.68 | 24.67 | 25.51 | 1,513,107 | -0.48(-1.86%) |
Sep 03, 2008 | 25.65 | 26.50 | 25.04 | 25.99 | 2,084,353 | +0.06(+0.24%) |
Sep 02, 2008 | 26.44 | 26.89 | 25.47 | 25.93 | 1,688,115 | -1.42(-5.18%) |
Aug 29, 2008 | 28.26 | 28.27 | 27.17 | 27.35 | 1,364,932 | -0.55(-1.98%) |
Aug 28, 2008 | 29.33 | 29.34 | 27.44 | 27.90 | 1,100,948 | -1.03(-3.55%) |
Aug 27, 2008 | 29.40 | 29.70 | 28.32 | 28.92 | 970,804 | +0.12(+0.41%) |
Aug 26, 2008 | 28.56 | 29.19 | 28.04 | 28.81 | 1,060,135 | +0.32(+1.12%) |
Aug 25, 2008 | 29.03 | 29.03 | 27.87 | 28.49 | 662,682 | -0.17(-0.60%) |
Aug 22, 2008 | 29.14 | 29.64 | 27.98 | 28.66 | 767,789 | -1.29(-4.31%) |
Aug 21, 2008 | 29.68 | 30.32 | 29.29 | 29.95 | 1,107,480 | +1.00(+3.44%) |
Aug 20, 2008 | 28.63 | 29.31 | 28.01 | 28.96 | 1,163,650 | +0.63(+2.22%) |
Aug 19, 2008 | 27.16 | 28.68 | 27.12 | 28.33 | 1,137,859 | +0.91(+3.32%) |
Aug 18, 2008 | 27.35 | 28.13 | 27.02 | 27.42 | 1,359,278 | +0.10(+0.37%) |
Aug 15, 2008 | 28.51 | 28.51 | 26.70 | 27.31 | 0 | -1.38(-4.82%) |
Aug 14, 2008 | 29.00 | 29.00 | 27.58 | 28.70 | 1,320,960 | +0.03(+0.11%) |
Aug 13, 2008 | 26.83 | 28.91 | 26.78 | 28.67 | 1,574,591 | +1.99(+7.46%) |
Aug 12, 2008 | 27.24 | 27.65 | 26.47 | 26.68 | 1,076,097 | -0.38(-1.41%) |
Aug 11, 2008 | 27.03 | 27.29 | 25.93 | 27.06 | 1,676,320 | +0.07(+0.26%) |
Aug 08, 2008 | 27.01 | 27.91 | 26.51 | 26.99 | 2,174,708 | -0.38(-1.39%) |
Aug 07, 2008 | 27.54 | 28.57 | 27.19 | 27.37 | 2,135,669 | -0.17(-0.62%) |
Aug 06, 2008 | 28.06 | 28.68 | 26.50 | 27.54 | 2,447,360 | -0.38(-1.36%) |
Aug 05, 2008 | 28.93 | 30.43 | 27.17 | 27.92 | 4,974,729 | -5.21(-15.73%) |
Aug 04, 2008 | 34.45 | 35.06 | 32.10 | 33.13 | 2,304,034 | -1.34(-3.88%) |
Aug 01, 2008 | 34.07 | 35.77 | 34.07 | 34.47 | 927,395 | +0.05(+0.14%) |
Jul 31, 2008 | 35.62 | 36.03 | 33.92 | 34.42 | 1,468,100 | -1.49(-4.16%) |
Jul 30, 2008 | 33.47 | 36.25 | 33.05 | 35.92 | 1,985,337 | +2.21(+6.55%) |
Jul 29, 2008 | 33.71 | 35.00 | 32.51 | 33.71 | 1,117,168 | -0.92(-2.65%) |
Jul 28, 2008 | 34.70 | 36.01 | 34.27 | 34.63 | 777,493 | +0.00(+0.00%) |
Jul 25, 2008 | 34.02 | 35.84 | 33.93 | 34.63 | 1,217,985 | +0.33(+0.98%) |
Jul 24, 2008 | 34.53 | 35.31 | 32.62 | 34.29 | 1,410,402 | -0.29(-0.83%) |
Jul 23, 2008 | 35.75 | 36.81 | 34.22 | 34.58 | 1,942,459 | -1.49(-4.14%) |
Jul 22, 2008 | 39.95 | 39.95 | 35.75 | 36.07 | 2,109,742 | -3.92(-9.80%) |
Jul 21, 2008 | 38.27 | 40.05 | 37.85 | 39.99 | 1,011,399 | +1.80(+4.72%) |
Jul 18, 2008 | 38.39 | 39.13 | 37.50 | 38.19 | 1,378,177 | +0.04(+0.10%) |
Jul 17, 2008 | 40.90 | 41.19 | 36.87 | 38.15 | 1,336,513 | -2.12(-5.27%) |
Jul 16, 2008 | 41.70 | 42.07 | 39.32 | 40.27 | 1,307,756 | -1.11(-2.69%) |
Jul 15, 2008 | 43.46 | 43.65 | 40.61 | 41.38 | 1,224,786 | -1.72(-3.99%) |
Jul 14, 2008 | 42.92 | 43.87 | 42.33 | 43.10 | 1,081,982 | +0.18(+0.42%) |
Jul 11, 2008 | 41.54 | 43.13 | 41.24 | 42.92 | 1,290,626 | +1.57(+3.80%) |
Jul 10, 2008 | 40.44 | 41.45 | 39.47 | 41.35 | 969,717 | +1.25(+3.12%) |
Jul 09, 2008 | 41.07 | 42.59 | 39.67 | 40.10 | 2,149,699 | +0.96(+2.46%) |
Jul 08, 2008 | 39.67 | 39.67 | 36.64 | 39.14 | 1,966,451 | -1.59(-3.90%) |
Jul 07, 2008 | 40.81 | 42.02 | 39.62 | 40.72 | 1,300,355 | -0.74(-1.78%) |
Jul 04, 2008 | 43.55 | 44.00 | 40.16 | 41.46 | 1,006,313 | +0.00(+0.00%) |
Jul 03, 2008 | 43.55 | 44.00 | 40.16 | 41.46 | 1,006,313 | -2.10(-4.82%) |
Jul 02, 2008 | 46.37 | 46.66 | 43.37 | 43.56 | 946,235 | -2.09(-4.58%) |