Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 24.67 | 27.18 | 24.18 | 27.05 | 1,055,906 | +2.82(+11.65%) |
Sep 29, 2008 | 27.63 | 27.98 | 23.51 | 24.23 | 1,141,282 | -5.03(-17.18%) |
Sep 26, 2008 | 29.09 | 29.34 | 27.61 | 29.25 | 0 | -0.48(-1.61%) |
Sep 25, 2008 | 29.03 | 29.89 | 28.43 | 29.73 | 576,888 | +0.71(+2.43%) |
Sep 24, 2008 | 30.36 | 30.80 | 28.89 | 29.03 | 576,784 | -0.89(-2.98%) |
Sep 23, 2008 | 28.45 | 30.53 | 28.26 | 29.92 | 1,252,209 | +0.20(+0.66%) |
Sep 22, 2008 | 29.19 | 30.54 | 29.00 | 29.72 | 741,338 | +0.44(+1.51%) |
Sep 19, 2008 | 27.42 | 29.39 | 26.06 | 29.28 | 0 | +3.30(+12.71%) |
Sep 18, 2008 | 24.70 | 25.98 | 23.80 | 25.98 | 1,216,719 | +1.91(+7.94%) |
Sep 17, 2008 | 25.27 | 26.46 | 23.40 | 24.07 | 1,676,875 | -1.43(-5.61%) |
Sep 16, 2008 | 23.53 | 25.87 | 22.36 | 25.50 | 970,899 | +1.25(+5.17%) |
Sep 15, 2008 | 26.35 | 26.79 | 23.91 | 24.25 | 1,114,064 | -2.65(-9.87%) |
Sep 12, 2008 | 25.47 | 27.09 | 25.23 | 26.90 | 1,127,132 | +1.56(+6.15%) |
Sep 11, 2008 | 24.65 | 25.69 | 23.44 | 25.34 | 964,429 | +0.49(+1.97%) |
Sep 10, 2008 | 22.22 | 25.43 | 22.19 | 24.85 | 1,469,146 | +2.84(+12.91%) |
Sep 09, 2008 | 25.51 | 25.67 | 21.86 | 22.01 | 1,529,099 | -3.69(-14.37%) |
Sep 08, 2008 | 27.43 | 27.58 | 25.10 | 25.71 | 1,238,153 | -1.05(-3.92%) |
Sep 05, 2008 | 26.71 | 27.07 | 25.32 | 26.75 | 0 | +0.06(+0.22%) |
Sep 04, 2008 | 28.74 | 28.85 | 26.14 | 26.69 | 2,031,422 | -2.15(-7.44%) |
Sep 03, 2008 | 28.78 | 30.18 | 28.50 | 28.84 | 1,794,780 | -0.19(-0.64%) |
Sep 02, 2008 | 31.10 | 31.35 | 28.55 | 29.03 | 1,023,537 | -2.98(-9.30%) |
Aug 29, 2008 | 32.14 | 32.14 | 30.98 | 32.00 | 1,292,992 | -0.63(-1.92%) |
Aug 28, 2008 | 33.17 | 33.91 | 31.42 | 32.63 | 586,372 | -0.36(-1.10%) |
Aug 27, 2008 | 33.15 | 34.18 | 32.07 | 32.99 | 1,040,941 | +0.21(+0.63%) |
Aug 26, 2008 | 32.62 | 33.79 | 31.99 | 32.79 | 571,950 | +0.47(+1.45%) |
Aug 25, 2008 | 32.77 | 33.37 | 31.97 | 32.32 | 969,039 | -0.45(-1.38%) |
Aug 22, 2008 | 32.23 | 33.09 | 32.04 | 32.77 | 667,075 | +0.51(+1.58%) |
Aug 21, 2008 | 32.33 | 33.80 | 31.86 | 32.26 | 747,308 | +0.51(+1.60%) |
Aug 20, 2008 | 29.78 | 32.11 | 29.78 | 31.75 | 1,219,284 | +2.11(+7.11%) |
Aug 19, 2008 | 28.90 | 29.68 | 28.61 | 29.64 | 1,480,297 | +0.93(+3.24%) |
Aug 18, 2008 | 31.00 | 31.72 | 28.41 | 28.71 | 716,268 | -2.28(-7.36%) |
Aug 15, 2008 | 30.52 | 32.73 | 29.77 | 31.00 | 0 | +0.46(+1.51%) |
Aug 14, 2008 | 30.05 | 31.74 | 29.49 | 30.54 | 1,007,507 | +0.48(+1.60%) |
Aug 13, 2008 | 28.56 | 30.27 | 28.30 | 30.05 | 751,982 | +1.55(+5.43%) |
Aug 12, 2008 | 26.52 | 29.09 | 25.94 | 28.51 | 1,035,534 | +1.99(+7.50%) |
Aug 11, 2008 | 28.66 | 29.09 | 25.38 | 26.52 | 2,455,038 | -2.39(-8.27%) |
Aug 08, 2008 | 29.02 | 29.73 | 28.30 | 28.91 | 626,259 | -0.79(-2.67%) |
Aug 07, 2008 | 31.00 | 31.06 | 29.42 | 29.70 | 472,137 | -0.68(-2.22%) |
Aug 06, 2008 | 28.94 | 30.60 | 28.46 | 30.38 | 523,740 | +1.53(+5.30%) |
Aug 05, 2008 | 28.21 | 29.88 | 28.21 | 28.85 | 1,010,915 | +0.68(+2.40%) |
Aug 04, 2008 | 31.83 | 31.83 | 27.52 | 28.17 | 1,277,609 | -3.62(-11.40%) |
Aug 01, 2008 | 32.57 | 32.75 | 31.32 | 31.80 | 393,333 | -0.28(-0.89%) |
Jul 31, 2008 | 32.19 | 32.76 | 31.31 | 32.08 | 741,907 | -0.68(-2.06%) |
Jul 30, 2008 | 30.10 | 33.08 | 29.79 | 32.76 | 668,376 | +2.75(+9.17%) |
Jul 29, 2008 | 30.01 | 30.71 | 29.07 | 30.01 | 1,117,125 | -0.80(-2.61%) |
Jul 28, 2008 | 30.82 | 31.50 | 30.42 | 30.81 | 424,357 | +0.03(+0.10%) |
Jul 25, 2008 | 29.23 | 31.06 | 29.23 | 30.78 | 607,987 | +1.29(+4.39%) |
Jul 24, 2008 | 30.05 | 30.81 | 28.90 | 29.49 | 1,140,578 | -0.54(-1.79%) |
Jul 23, 2008 | 30.96 | 31.50 | 29.30 | 30.03 | 821,812 | -1.03(-3.31%) |
Jul 22, 2008 | 30.92 | 31.49 | 30.05 | 31.05 | 733,044 | +0.04(+0.13%) |
Jul 21, 2008 | 30.37 | 31.15 | 29.88 | 31.02 | 550,882 | +0.82(+2.73%) |
Jul 18, 2008 | 30.19 | 31.12 | 29.65 | 30.19 | 500,941 | +0.04(+0.13%) |
Jul 17, 2008 | 33.03 | 33.04 | 28.25 | 30.15 | 902,885 | -2.67(-8.15%) |
Jul 16, 2008 | 34.30 | 36.64 | 32.42 | 32.83 | 728,593 | -0.63(-1.87%) |
Jul 15, 2008 | 34.08 | 34.87 | 33.31 | 33.45 | 457,661 | -0.94(-2.73%) |
Jul 14, 2008 | 34.23 | 35.97 | 33.62 | 34.39 | 514,296 | +0.95(+2.84%) |
Jul 11, 2008 | 33.36 | 33.80 | 32.39 | 33.44 | 700,072 | +1.00(+3.08%) |
Jul 10, 2008 | 30.88 | 32.64 | 30.33 | 32.45 | 535,342 | +1.47(+4.74%) |
Jul 09, 2008 | 31.55 | 33.08 | 30.71 | 30.98 | 479,773 | -0.64(-2.01%) |
Jul 08, 2008 | 32.04 | 32.69 | 28.96 | 31.61 | 815,851 | -0.90(-2.77%) |
Jul 07, 2008 | 33.90 | 34.41 | 31.65 | 32.51 | 572,690 | -1.26(-3.74%) |
Jul 04, 2008 | 35.54 | 35.91 | 33.75 | 33.78 | 483,373 | +0.00(+0.00%) |
Jul 03, 2008 | 35.54 | 35.91 | 33.75 | 33.78 | 483,373 | -1.81(-5.09%) |
Jul 02, 2008 | 37.86 | 38.04 | 35.51 | 35.59 | 755,096 | -1.79(-4.80%) |