Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 29.00 | 29.44 | 27.85 | 28.48 | 143,594 | -0.34(-1.18%) |
Sep 29, 2008 | 28.74 | 29.98 | 27.86 | 28.82 | 127,665 | -0.18(-0.62%) |
Sep 26, 2008 | 28.73 | 29.06 | 28.41 | 29.00 | 146,915 | +0.28(+0.97%) |
Sep 25, 2008 | 28.62 | 29.06 | 28.11 | 28.72 | 143,585 | +0.15(+0.53%) |
Sep 24, 2008 | 29.70 | 29.80 | 28.28 | 28.57 | 122,849 | -0.98(-3.32%) |
Sep 23, 2008 | 28.43 | 29.90 | 28.40 | 29.55 | 220,322 | +1.24(+4.38%) |
Sep 22, 2008 | 28.30 | 29.96 | 27.93 | 28.31 | 319,694 | -0.10(-0.35%) |
Sep 19, 2008 | 27.88 | 29.17 | 26.56 | 28.41 | 555,683 | +1.16(+4.26%) |
Sep 18, 2008 | 27.69 | 29.27 | 25.73 | 27.25 | 385,716 | +0.23(+0.85%) |
Sep 17, 2008 | 29.28 | 29.59 | 27.00 | 27.02 | 194,546 | -2.49(-8.44%) |
Sep 16, 2008 | 28.91 | 30.01 | 28.91 | 29.51 | 152,102 | +0.47(+1.62%) |
Sep 15, 2008 | 29.68 | 30.32 | 28.71 | 29.04 | 188,180 | -0.89(-2.97%) |
Sep 12, 2008 | 30.27 | 30.58 | 28.88 | 29.93 | 308,566 | -0.38(-1.25%) |
Sep 11, 2008 | 29.14 | 30.39 | 28.67 | 30.31 | 344,314 | +0.97(+3.31%) |
Sep 10, 2008 | 29.25 | 30.28 | 29.16 | 29.34 | 302,828 | +0.48(+1.66%) |
Sep 09, 2008 | 29.48 | 29.73 | 28.72 | 28.86 | 286,271 | -0.49(-1.67%) |
Sep 08, 2008 | 29.33 | 29.89 | 29.19 | 29.35 | 167,123 | +0.29(+1.00%) |
Sep 05, 2008 | 29.17 | 29.39 | 28.71 | 29.06 | 201,864 | -0.16(-0.55%) |
Sep 04, 2008 | 29.49 | 29.79 | 29.13 | 29.22 | 195,463 | -0.46(-1.55%) |
Sep 03, 2008 | 29.79 | 30.13 | 29.11 | 29.68 | 204,894 | -0.02(-0.07%) |
Sep 02, 2008 | 29.58 | 30.00 | 29.19 | 29.70 | 142,475 | +0.57(+1.96%) |
Aug 29, 2008 | 29.60 | 30.00 | 29.07 | 29.13 | 232,090 | -0.43(-1.45%) |
Aug 28, 2008 | 29.07 | 29.81 | 29.04 | 29.56 | 99,268 | +0.50(+1.72%) |
Aug 27, 2008 | 28.63 | 29.70 | 28.63 | 29.06 | 173,719 | +0.59(+2.07%) |
Aug 26, 2008 | 28.25 | 28.90 | 28.01 | 28.47 | 221,657 | +0.22(+0.78%) |
Aug 25, 2008 | 28.44 | 28.88 | 28.00 | 28.25 | 123,562 | -0.53(-1.84%) |
Aug 22, 2008 | 28.54 | 29.18 | 28.11 | 28.78 | 121,583 | +0.44(+1.55%) |
Aug 21, 2008 | 28.96 | 29.43 | 27.99 | 28.34 | 165,285 | -0.77(-2.65%) |
Aug 20, 2008 | 29.41 | 29.74 | 28.80 | 29.11 | 241,151 | -0.15(-0.51%) |
Aug 19, 2008 | 28.26 | 29.41 | 28.20 | 29.26 | 413,695 | +0.98(+3.47%) |
Aug 18, 2008 | 28.33 | 29.14 | 27.87 | 28.28 | 326,390 | +0.32(+1.14%) |
Aug 15, 2008 | 28.28 | 28.93 | 27.60 | 27.96 | 275,851 | -0.07(-0.25%) |
Aug 14, 2008 | 28.13 | 28.38 | 27.72 | 28.03 | 207,548 | +0.05(+0.18%) |
Aug 13, 2008 | 29.42 | 29.42 | 27.04 | 27.98 | 629,168 | -1.43(-4.86%) |
Aug 12, 2008 | 30.98 | 31.31 | 28.95 | 29.41 | 540,808 | -1.75(-5.62%) |
Aug 11, 2008 | 30.38 | 31.31 | 30.05 | 31.16 | 312,502 | +0.72(+2.37%) |
Aug 08, 2008 | 29.74 | 31.42 | 29.70 | 30.44 | 284,997 | +0.32(+1.06%) |
Aug 07, 2008 | 30.07 | 30.95 | 29.70 | 30.12 | 194,500 | -0.02(-0.07%) |
Aug 06, 2008 | 30.60 | 30.67 | 29.58 | 30.14 | 231,745 | -0.58(-1.89%) |
Aug 05, 2008 | 27.90 | 30.76 | 26.74 | 30.72 | 574,451 | +0.76(+2.54%) |
Aug 04, 2008 | 28.40 | 30.17 | 27.67 | 29.96 | 597,031 | +2.05(+7.35%) |
Aug 01, 2008 | 27.71 | 28.26 | 27.50 | 27.91 | 350,812 | -0.11(-0.39%) |
Jul 31, 2008 | 25.77 | 28.61 | 25.18 | 28.02 | 1,270,690 | +4.62(+19.74%) |
Jul 30, 2008 | 23.82 | 24.28 | 22.85 | 23.40 | 195,574 | -0.27(-1.14%) |
Jul 29, 2008 | 23.67 | 23.96 | 22.18 | 23.67 | 408,157 | +1.34(+6.00%) |
Jul 28, 2008 | 23.36 | 23.36 | 22.33 | 22.33 | 226,460 | -1.28(-5.42%) |
Jul 25, 2008 | 23.81 | 24.13 | 23.50 | 23.61 | 193,657 | +0.01(+0.04%) |
Jul 24, 2008 | 25.40 | 25.68 | 23.59 | 23.60 | 534,973 | -1.75(-6.90%) |
Jul 23, 2008 | 25.16 | 25.95 | 24.83 | 25.35 | 181,954 | +0.25(+1.00%) |
Jul 22, 2008 | 24.24 | 25.10 | 24.24 | 25.10 | 97,665 | +0.08(+0.32%) |
Jul 21, 2008 | 24.27 | 25.09 | 24.09 | 25.02 | 114,723 | +0.79(+3.26%) |
Jul 18, 2008 | 24.82 | 24.97 | 24.05 | 24.23 | 103,074 | -0.72(-2.89%) |
Jul 17, 2008 | 25.24 | 25.49 | 24.51 | 24.95 | 190,296 | -0.09(-0.36%) |
Jul 16, 2008 | 24.05 | 25.60 | 23.90 | 25.04 | 291,523 | +0.97(+4.03%) |
Jul 15, 2008 | 23.18 | 24.45 | 22.50 | 24.07 | 368,854 | -1.35(-5.31%) |
Jul 14, 2008 | 23.71 | 25.58 | 23.55 | 25.42 | 377,655 | +2.17(+9.33%) |
Jul 11, 2008 | 22.94 | 23.33 | 22.49 | 23.25 | 143,170 | +0.15(+0.65%) |
Jul 10, 2008 | 22.63 | 23.10 | 22.53 | 23.10 | 133,853 | +0.49(+2.17%) |
Jul 09, 2008 | 22.71 | 23.10 | 22.46 | 22.61 | 110,609 | -0.05(-0.22%) |
Jul 08, 2008 | 22.30 | 22.67 | 21.50 | 22.66 | 194,853 | +0.44(+1.98%) |
Jul 07, 2008 | 23.09 | 23.11 | 21.98 | 22.22 | 259,733 | -1.00(-4.31%) |
Jul 04, 2008 | 23.48 | 23.50 | 22.85 | 23.22 | 126,769 | +0.00(+0.00%) |
Jul 03, 2008 | 23.48 | 23.50 | 22.85 | 23.22 | 126,769 | -0.25(-1.07%) |
Jul 02, 2008 | 23.48 | 24.05 | 23.00 | 23.47 | 235,969 | +0.56(+2.44%) |