Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 19.18 | 20.30 | 18.82 | 19.91 | 122,724 | +1.02(+5.41%) |
Sep 29, 2008 | 21.72 | 21.72 | 18.24 | 18.89 | 114,602 | -3.18(-14.39%) |
Sep 26, 2008 | 21.81 | 22.62 | 19.96 | 22.07 | 0 | -0.51(-2.25%) |
Sep 25, 2008 | 23.30 | 24.16 | 22.14 | 22.57 | 82,561 | -0.76(-3.26%) |
Sep 24, 2008 | 23.70 | 23.70 | 22.97 | 23.33 | 56,831 | -0.41(-1.72%) |
Sep 23, 2008 | 25.16 | 25.53 | 23.70 | 23.74 | 78,715 | -1.31(-5.22%) |
Sep 22, 2008 | 26.14 | 26.33 | 24.63 | 25.05 | 64,515 | -1.00(-3.84%) |
Sep 19, 2008 | 24.41 | 26.05 | 23.94 | 26.05 | 0 | +3.39(+14.96%) |
Sep 18, 2008 | 21.89 | 23.20 | 19.70 | 22.66 | 188,885 | +1.21(+5.63%) |
Sep 17, 2008 | 24.65 | 24.65 | 21.30 | 21.45 | 161,011 | -3.24(-13.14%) |
Sep 16, 2008 | 23.85 | 24.69 | 23.36 | 24.69 | 98,098 | +0.55(+2.26%) |
Sep 15, 2008 | 25.03 | 25.76 | 24.15 | 24.15 | 54,495 | -1.81(-6.96%) |
Sep 12, 2008 | 25.21 | 26.85 | 25.21 | 25.96 | 52,442 | +0.18(+0.72%) |
Sep 11, 2008 | 25.63 | 26.99 | 24.58 | 25.77 | 132,558 | -0.10(-0.39%) |
Sep 10, 2008 | 25.03 | 27.45 | 24.74 | 25.87 | 100,689 | +1.45(+5.95%) |
Sep 09, 2008 | 26.75 | 27.09 | 24.14 | 24.42 | 115,150 | -2.40(-8.94%) |
Sep 08, 2008 | 27.79 | 28.60 | 26.48 | 26.82 | 119,346 | -0.05(-0.17%) |
Sep 05, 2008 | 28.99 | 29.41 | 26.64 | 26.86 | 0 | -2.27(-7.79%) |
Sep 04, 2008 | 30.68 | 31.10 | 28.28 | 29.13 | 66,084 | -1.90(-6.12%) |
Sep 03, 2008 | 31.65 | 32.18 | 30.71 | 31.03 | 71,690 | -0.80(-2.51%) |
Sep 02, 2008 | 34.14 | 34.27 | 31.09 | 31.83 | 62,654 | -1.57(-4.70%) |
Aug 29, 2008 | 34.30 | 34.60 | 33.11 | 33.40 | 0 | -0.98(-2.84%) |
Aug 28, 2008 | 32.00 | 34.60 | 31.75 | 34.37 | 105,166 | +2.36(+7.37%) |
Aug 27, 2008 | 31.68 | 32.51 | 31.61 | 32.01 | 86,669 | +0.27(+0.85%) |
Aug 26, 2008 | 31.68 | 31.86 | 31.13 | 31.74 | 30,389 | +0.06(+0.19%) |
Aug 25, 2008 | 33.05 | 33.79 | 31.57 | 31.68 | 63,570 | -1.55(-4.67%) |
Aug 22, 2008 | 32.72 | 33.72 | 32.29 | 33.24 | 0 | +0.59(+1.81%) |
Aug 21, 2008 | 33.37 | 33.92 | 32.64 | 32.64 | 54,632 | -1.01(-3.02%) |
Aug 20, 2008 | 32.88 | 33.83 | 32.59 | 33.66 | 51,673 | +0.83(+2.53%) |
Aug 19, 2008 | 32.02 | 33.38 | 31.80 | 32.83 | 56,173 | +0.42(+1.31%) |
Aug 18, 2008 | 33.04 | 34.55 | 31.91 | 32.41 | 81,018 | -0.15(-0.45%) |
Aug 15, 2008 | 35.02 | 35.13 | 31.89 | 32.55 | 0 | -2.00(-5.79%) |
Aug 14, 2008 | 33.81 | 34.83 | 33.47 | 34.55 | 74,478 | +0.45(+1.31%) |
Aug 13, 2008 | 32.18 | 34.31 | 31.57 | 34.10 | 72,448 | +1.79(+5.54%) |
Aug 12, 2008 | 32.48 | 32.48 | 31.78 | 32.31 | 63,996 | -0.22(-0.66%) |
Aug 11, 2008 | 31.17 | 32.94 | 31.14 | 32.53 | 65,928 | +1.36(+4.37%) |
Aug 08, 2008 | 31.84 | 31.84 | 31.06 | 31.17 | 50,909 | -0.43(-1.36%) |
Aug 07, 2008 | 31.29 | 31.82 | 31.16 | 31.60 | 38,222 | +0.00(+0.00%) |
Aug 06, 2008 | 31.28 | 32.16 | 30.87 | 31.60 | 59,350 | +0.31(+0.98%) |
Aug 05, 2008 | 31.33 | 32.04 | 30.95 | 31.29 | 69,191 | +0.32(+1.04%) |
Aug 04, 2008 | 33.17 | 33.43 | 30.88 | 30.97 | 83,123 | -2.29(-6.89%) |
Aug 01, 2008 | 33.56 | 34.12 | 32.24 | 33.26 | 71,080 | -0.17(-0.51%) |
Jul 31, 2008 | 34.06 | 34.37 | 33.17 | 33.43 | 75,035 | -1.25(-3.61%) |
Jul 30, 2008 | 33.12 | 34.77 | 32.56 | 34.68 | 72,855 | +1.70(+5.15%) |
Jul 29, 2008 | 32.98 | 33.38 | 31.91 | 32.98 | 69,697 | +1.10(+3.45%) |
Jul 28, 2008 | 30.91 | 32.41 | 30.71 | 31.88 | 94,622 | +0.77(+2.47%) |
Jul 25, 2008 | 30.18 | 32.14 | 30.18 | 31.11 | 64,483 | +0.77(+2.53%) |
Jul 24, 2008 | 30.68 | 30.97 | 29.92 | 30.35 | 63,957 | -0.20(-0.65%) |
Jul 23, 2008 | 32.72 | 33.05 | 30.55 | 30.55 | 82,799 | -2.53(-7.65%) |
Jul 22, 2008 | 32.10 | 33.07 | 31.84 | 33.07 | 80,981 | +0.68(+2.11%) |
Jul 21, 2008 | 30.75 | 32.51 | 30.48 | 32.39 | 64,416 | +1.92(+6.31%) |
Jul 18, 2008 | 30.69 | 30.92 | 30.21 | 30.47 | 51,637 | -0.52(-1.69%) |
Jul 17, 2008 | 31.87 | 32.38 | 29.82 | 30.99 | 140,848 | -1.10(-3.43%) |
Jul 16, 2008 | 31.59 | 32.23 | 30.53 | 32.09 | 101,836 | +0.82(+2.61%) |
Jul 15, 2008 | 31.06 | 32.57 | 30.33 | 31.28 | 99,897 | -0.33(-1.05%) |
Jul 14, 2008 | 32.31 | 32.85 | 31.07 | 31.61 | 94,841 | -0.91(-2.81%) |
Jul 11, 2008 | 32.12 | 32.85 | 31.42 | 32.52 | 99,335 | +0.37(+1.15%) |
Jul 10, 2008 | 30.64 | 32.55 | 30.48 | 32.15 | 98,859 | +1.54(+5.02%) |
Jul 09, 2008 | 31.52 | 32.33 | 30.61 | 30.61 | 84,777 | -0.94(-2.97%) |
Jul 08, 2008 | 30.98 | 31.81 | 30.72 | 31.55 | 113,672 | +0.57(+1.84%) |
Jul 07, 2008 | 31.11 | 31.63 | 30.18 | 30.98 | 86,844 | +0.11(+0.35%) |
Jul 04, 2008 | 31.11 | 32.13 | 30.37 | 30.88 | 119,783 | +0.00(+0.00%) |
Jul 03, 2008 | 31.11 | 32.13 | 30.37 | 30.88 | 119,783 | +0.14(+0.45%) |
Jul 02, 2008 | 35.19 | 35.19 | 30.41 | 30.74 | 146,874 | -4.45(-12.65%) |