Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 23.00 | 23.91 | 22.25 | 23.91 | 646,975 | +1.19(+5.25%) |
Sep 29, 2008 | 22.75 | 23.54 | 21.68 | 22.72 | 1,387,682 | -1.21(-5.07%) |
Sep 26, 2008 | 23.66 | 24.09 | 23.29 | 23.93 | 0 | -0.22(-0.89%) |
Sep 25, 2008 | 24.36 | 24.36 | 23.50 | 24.15 | 687,158 | -0.20(-0.80%) |
Sep 24, 2008 | 24.54 | 24.69 | 24.08 | 24.34 | 478,840 | -0.25(-1.03%) |
Sep 23, 2008 | 25.93 | 25.93 | 24.33 | 24.60 | 434,643 | -1.19(-4.63%) |
Sep 22, 2008 | 26.26 | 27.01 | 25.39 | 25.79 | 680,143 | -0.90(-3.37%) |
Sep 19, 2008 | 25.44 | 27.15 | 25.07 | 26.69 | 0 | +2.99(+12.63%) |
Sep 18, 2008 | 23.42 | 24.99 | 22.92 | 23.70 | 1,618,763 | +0.48(+2.07%) |
Sep 17, 2008 | 23.84 | 24.13 | 22.76 | 23.22 | 1,222,200 | -0.89(-3.69%) |
Sep 16, 2008 | 23.49 | 24.38 | 23.14 | 24.11 | 1,138,466 | +0.10(+0.41%) |
Sep 15, 2008 | 24.11 | 24.25 | 23.62 | 24.01 | 1,239,087 | -1.13(-4.48%) |
Sep 12, 2008 | 24.09 | 25.31 | 23.86 | 25.14 | 737,058 | +0.94(+3.88%) |
Sep 11, 2008 | 24.57 | 24.61 | 23.77 | 24.20 | 1,064,447 | -0.84(-3.36%) |
Sep 10, 2008 | 23.74 | 25.74 | 23.44 | 25.04 | 1,230,217 | +1.49(+6.31%) |
Sep 09, 2008 | 27.12 | 27.19 | 23.29 | 23.55 | 1,802,159 | -3.82(-13.94%) |
Sep 08, 2008 | 29.27 | 29.35 | 26.89 | 27.37 | 1,112,008 | -0.06(-0.21%) |
Sep 05, 2008 | 27.12 | 27.68 | 26.73 | 27.43 | 0 | +0.21(+0.75%) |
Sep 04, 2008 | 28.57 | 28.94 | 27.08 | 27.22 | 851,502 | -1.69(-5.85%) |
Sep 03, 2008 | 30.00 | 30.56 | 28.54 | 28.91 | 905,025 | -1.30(-4.31%) |
Sep 02, 2008 | 31.71 | 31.71 | 29.85 | 30.22 | 538,633 | -1.06(-3.38%) |
Aug 29, 2008 | 30.62 | 31.48 | 30.50 | 31.27 | 495,538 | +0.71(+2.34%) |
Aug 28, 2008 | 30.60 | 30.63 | 30.11 | 30.56 | 433,320 | -0.01(-0.03%) |
Aug 27, 2008 | 30.32 | 30.92 | 30.03 | 30.57 | 404,016 | +0.24(+0.81%) |
Aug 26, 2008 | 29.99 | 30.45 | 29.67 | 30.32 | 438,184 | +0.48(+1.61%) |
Aug 25, 2008 | 30.77 | 30.92 | 29.47 | 29.84 | 653,647 | -1.27(-4.09%) |
Aug 22, 2008 | 30.93 | 31.21 | 30.64 | 31.12 | 342,686 | +0.11(+0.35%) |
Aug 21, 2008 | 30.89 | 31.29 | 30.37 | 31.01 | 425,068 | -0.12(-0.38%) |
Aug 20, 2008 | 30.84 | 31.13 | 30.36 | 31.13 | 364,040 | +0.40(+1.31%) |
Aug 19, 2008 | 30.94 | 31.10 | 30.35 | 30.72 | 367,202 | -0.29(-0.95%) |
Aug 18, 2008 | 31.31 | 31.57 | 30.86 | 31.02 | 383,706 | -0.15(-0.47%) |
Aug 15, 2008 | 31.61 | 31.70 | 30.96 | 31.16 | 0 | -0.26(-0.84%) |
Aug 14, 2008 | 30.75 | 31.66 | 30.64 | 31.43 | 569,238 | +0.34(+1.10%) |
Aug 13, 2008 | 30.63 | 31.32 | 30.23 | 31.09 | 463,305 | +0.40(+1.31%) |
Aug 12, 2008 | 29.88 | 30.72 | 29.49 | 30.69 | 688,939 | +0.83(+2.79%) |
Aug 11, 2008 | 29.91 | 30.25 | 29.38 | 29.85 | 554,001 | -0.16(-0.52%) |
Aug 08, 2008 | 29.06 | 30.33 | 29.06 | 30.01 | 687,335 | +0.79(+2.71%) |
Aug 07, 2008 | 28.84 | 30.00 | 28.68 | 29.22 | 1,254,932 | +1.02(+3.61%) |
Aug 06, 2008 | 27.46 | 28.71 | 27.45 | 28.20 | 632,862 | +0.74(+2.71%) |
Aug 05, 2008 | 26.96 | 27.88 | 26.91 | 27.46 | 592,698 | +0.48(+1.78%) |
Aug 04, 2008 | 27.52 | 27.78 | 26.57 | 26.98 | 1,015,473 | -0.62(-2.23%) |
Aug 01, 2008 | 27.71 | 28.28 | 27.32 | 27.59 | 622,869 | -0.26(-0.95%) |
Jul 31, 2008 | 27.48 | 28.37 | 27.48 | 27.86 | 661,816 | -0.42(-1.49%) |
Jul 30, 2008 | 27.16 | 28.40 | 27.13 | 28.28 | 546,352 | +1.00(+3.66%) |
Jul 29, 2008 | 27.28 | 27.67 | 26.84 | 27.28 | 606,077 | +0.17(+0.61%) |
Jul 28, 2008 | 27.68 | 27.80 | 27.01 | 27.11 | 298,235 | -0.38(-1.39%) |
Jul 25, 2008 | 27.25 | 28.23 | 27.17 | 27.50 | 1,050,570 | +0.19(+0.68%) |
Jul 24, 2008 | 28.56 | 28.71 | 27.00 | 27.31 | 1,166,129 | -1.38(-4.81%) |
Jul 23, 2008 | 28.32 | 29.01 | 28.32 | 28.69 | 500,961 | +0.01(+0.03%) |
Jul 22, 2008 | 28.88 | 28.88 | 28.24 | 28.68 | 427,993 | -0.25(-0.88%) |
Jul 21, 2008 | 28.39 | 29.04 | 28.05 | 28.93 | 494,764 | +0.42(+1.48%) |
Jul 18, 2008 | 28.88 | 28.90 | 28.18 | 28.51 | 813,293 | -0.22(-0.75%) |
Jul 17, 2008 | 29.22 | 29.74 | 28.45 | 28.73 | 434,140 | -0.57(-1.94%) |
Jul 16, 2008 | 29.04 | 29.30 | 28.37 | 29.30 | 510,325 | +0.44(+1.53%) |
Jul 15, 2008 | 28.86 | 29.33 | 28.28 | 28.86 | 454,134 | -0.44(-1.50%) |
Jul 14, 2008 | 29.66 | 29.79 | 28.76 | 29.30 | 852,774 | +0.19(+0.64%) |
Jul 11, 2008 | 28.86 | 29.77 | 28.34 | 29.11 | 790,767 | -0.24(-0.83%) |
Jul 10, 2008 | 29.60 | 29.78 | 28.78 | 29.35 | 889,110 | -0.19(-0.63%) |
Jul 09, 2008 | 29.86 | 31.71 | 29.54 | 29.54 | 849,768 | -0.38(-1.28%) |
Jul 08, 2008 | 29.01 | 29.92 | 28.32 | 29.92 | 987,378 | +0.68(+2.31%) |
Jul 07, 2008 | 30.42 | 30.59 | 28.78 | 29.25 | 1,110,649 | -1.17(-3.86%) |
Jul 04, 2008 | 31.42 | 31.56 | 30.23 | 30.42 | 653,907 | +0.00(+0.00%) |
Jul 03, 2008 | 31.42 | 31.56 | 30.23 | 30.42 | 653,907 | -1.00(-3.18%) |
Jul 02, 2008 | 32.34 | 32.68 | 31.25 | 31.42 | 1,206,172 | -1.05(-3.22%) |