Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 24.72 | 26.38 | 24.72 | 26.28 | 1,225,755 | +0.65(+2.55%) |
Sep 29, 2008 | 26.61 | 26.67 | 25.01 | 25.63 | 803,018 | -1.95(-7.07%) |
Sep 26, 2008 | 27.06 | 27.63 | 26.99 | 27.58 | 0 | -0.35(-1.25%) |
Sep 25, 2008 | 27.76 | 28.10 | 27.56 | 27.92 | 794,672 | +0.55(+2.01%) |
Sep 24, 2008 | 27.34 | 27.65 | 26.96 | 27.37 | 877,715 | +0.22(+0.82%) |
Sep 23, 2008 | 27.39 | 27.94 | 26.57 | 27.15 | 1,493,277 | -0.37(-1.34%) |
Sep 22, 2008 | 28.54 | 28.54 | 27.38 | 27.52 | 1,038,025 | -1.04(-3.63%) |
Sep 19, 2008 | 27.91 | 28.64 | 26.74 | 28.56 | 0 | +1.71(+6.38%) |
Sep 18, 2008 | 25.77 | 26.94 | 25.72 | 26.84 | 1,217,635 | +1.64(+6.49%) |
Sep 17, 2008 | 25.95 | 26.07 | 25.17 | 25.21 | 975,562 | -0.56(-2.19%) |
Sep 16, 2008 | 25.72 | 25.88 | 25.03 | 25.77 | 1,657,345 | -1.01(-3.77%) |
Sep 15, 2008 | 27.84 | 27.84 | 26.65 | 26.78 | 1,313,415 | -1.10(-3.95%) |
Sep 12, 2008 | 27.51 | 28.07 | 27.50 | 27.88 | 0 | -0.49(-1.74%) |
Sep 11, 2008 | 27.85 | 28.46 | 27.54 | 28.38 | 871,434 | -0.41(-1.43%) |
Sep 10, 2008 | 29.21 | 29.21 | 28.63 | 28.79 | 706,803 | -0.54(-1.83%) |
Sep 09, 2008 | 29.88 | 30.17 | 29.32 | 29.32 | 671,978 | -0.84(-2.79%) |
Sep 08, 2008 | 30.15 | 30.75 | 29.90 | 30.17 | 720,150 | +0.17(+0.58%) |
Sep 05, 2008 | 29.84 | 30.05 | 29.53 | 29.99 | 0 | -0.04(-0.14%) |
Sep 04, 2008 | 30.76 | 30.76 | 29.98 | 30.03 | 529,617 | -0.67(-2.18%) |
Sep 03, 2008 | 30.04 | 30.71 | 30.04 | 30.70 | 697,281 | +0.47(+1.54%) |
Sep 02, 2008 | 30.42 | 31.22 | 30.12 | 30.24 | 822,588 | -0.91(-2.93%) |
Aug 29, 2008 | 31.34 | 31.43 | 30.98 | 31.15 | 0 | +0.35(+1.13%) |
Aug 28, 2008 | 30.81 | 31.20 | 30.69 | 30.80 | 1,195,079 | -0.29(-0.92%) |
Aug 27, 2008 | 32.09 | 32.27 | 30.69 | 31.08 | 2,119,142 | -1.20(-3.71%) |
Aug 26, 2008 | 32.02 | 32.37 | 32.02 | 32.28 | 335,696 | +0.33(+1.05%) |
Aug 25, 2008 | 32.23 | 32.25 | 31.84 | 31.95 | 359,118 | -0.17(-0.54%) |
Aug 22, 2008 | 32.04 | 32.23 | 31.92 | 32.12 | 0 | +0.08(+0.26%) |
Aug 21, 2008 | 31.68 | 32.13 | 31.66 | 32.04 | 334,428 | +0.04(+0.13%) |
Aug 20, 2008 | 31.95 | 32.09 | 31.65 | 32.00 | 354,250 | -0.10(-0.30%) |
Aug 19, 2008 | 32.70 | 32.70 | 32.01 | 32.09 | 449,429 | -1.20(-3.60%) |
Aug 18, 2008 | 33.44 | 33.52 | 33.02 | 33.29 | 419,733 | +0.14(+0.42%) |
Aug 15, 2008 | 33.36 | 33.40 | 32.83 | 33.15 | 0 | +0.33(+1.02%) |
Aug 14, 2008 | 32.53 | 32.93 | 32.45 | 32.82 | 404,895 | -0.23(-0.70%) |
Aug 13, 2008 | 33.26 | 33.27 | 32.78 | 33.05 | 466,436 | -0.63(-1.88%) |
Aug 12, 2008 | 33.42 | 33.79 | 33.42 | 33.68 | 470,769 | -0.01(-0.04%) |
Aug 11, 2008 | 33.49 | 33.95 | 33.35 | 33.70 | 732,505 | +0.88(+2.67%) |
Aug 08, 2008 | 32.03 | 32.92 | 31.93 | 32.82 | 591,443 | +0.75(+2.34%) |
Aug 07, 2008 | 32.15 | 32.26 | 31.97 | 32.07 | 548,643 | -0.52(-1.58%) |
Aug 06, 2008 | 32.29 | 32.67 | 32.29 | 32.58 | 1,110,214 | +0.73(+2.30%) |
Aug 05, 2008 | 31.42 | 31.95 | 31.24 | 31.85 | 497,573 | +0.93(+2.99%) |
Aug 04, 2008 | 31.33 | 31.33 | 30.88 | 30.92 | 469,785 | -0.73(-2.31%) |
Aug 01, 2008 | 31.89 | 31.90 | 31.45 | 31.66 | 465,960 | -0.11(-0.35%) |
Jul 31, 2008 | 32.01 | 32.25 | 31.76 | 31.77 | 475,328 | -0.40(-1.23%) |
Jul 30, 2008 | 32.02 | 32.46 | 31.99 | 32.16 | 776,321 | -0.19(-0.58%) |
Jul 29, 2008 | 32.35 | 32.41 | 31.72 | 32.35 | 475,247 | +0.04(+0.13%) |
Jul 28, 2008 | 32.79 | 32.90 | 32.29 | 32.31 | 436,763 | -1.00(-2.99%) |
Jul 25, 2008 | 32.74 | 33.67 | 32.72 | 33.31 | 607,481 | -0.69(-2.03%) |
Jul 24, 2008 | 35.51 | 35.51 | 33.94 | 33.99 | 572,427 | +0.09(+0.27%) |
Jul 23, 2008 | 33.08 | 34.08 | 33.08 | 33.90 | 724,372 | -0.04(-0.12%) |
Jul 22, 2008 | 33.11 | 33.95 | 33.00 | 33.95 | 732,572 | +1.00(+3.04%) |
Jul 21, 2008 | 32.41 | 33.21 | 32.41 | 32.94 | 364,752 | -0.05(-0.15%) |
Jul 18, 2008 | 32.89 | 33.08 | 32.74 | 32.99 | 507,986 | -0.40(-1.19%) |
Jul 17, 2008 | 33.05 | 33.44 | 32.90 | 33.39 | 816,553 | +0.22(+0.65%) |
Jul 16, 2008 | 32.13 | 33.19 | 32.13 | 33.17 | 699,422 | +1.27(+3.99%) |
Jul 15, 2008 | 31.63 | 32.32 | 31.56 | 31.90 | 1,000,285 | -0.37(-1.14%) |
Jul 14, 2008 | 32.71 | 32.72 | 32.17 | 32.27 | 639,799 | -0.36(-1.11%) |
Jul 11, 2008 | 32.77 | 32.95 | 32.22 | 32.63 | 1,527,330 | -0.89(-2.66%) |
Jul 10, 2008 | 33.90 | 33.90 | 33.12 | 33.52 | 1,061,198 | -0.45(-1.33%) |
Jul 09, 2008 | 34.28 | 34.66 | 33.97 | 33.97 | 507,548 | -0.64(-1.85%) |
Jul 08, 2008 | 33.79 | 34.63 | 33.79 | 34.61 | 1,165,436 | +0.26(+0.75%) |
Jul 07, 2008 | 34.20 | 34.80 | 34.13 | 34.36 | 501,867 | +0.07(+0.20%) |
Jul 04, 2008 | 34.45 | 34.64 | 34.18 | 34.29 | 396,775 | +0.00(+0.00%) |
Jul 03, 2008 | 34.45 | 34.64 | 34.18 | 34.29 | 396,775 | +0.40(+1.17%) |
Jul 02, 2008 | 34.52 | 34.59 | 33.79 | 33.89 | 506,471 | -0.95(-2.74%) |