Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 26.29 | 26.68 | 25.92 | 26.18 | 849,053 | -0.14(-0.52%) |
Aug 28, 2008 | 26.58 | 26.86 | 25.94 | 26.31 | 935,164 | +0.27(+1.05%) |
Aug 27, 2008 | 25.16 | 26.41 | 25.16 | 26.04 | 1,032,511 | +0.78(+3.10%) |
Aug 26, 2008 | 24.81 | 25.55 | 24.79 | 25.26 | 1,520,267 | +0.45(+1.82%) |
Aug 25, 2008 | 26.69 | 26.69 | 24.20 | 24.81 | 2,632,045 | -1.76(-6.63%) |
Aug 22, 2008 | 26.13 | 26.64 | 25.84 | 26.57 | 1,670,016 | +0.63(+2.41%) |
Aug 21, 2008 | 26.43 | 26.89 | 25.86 | 25.94 | 2,296,284 | -1.44(-5.26%) |
Aug 20, 2008 | 28.21 | 29.81 | 26.64 | 27.38 | 5,369,609 | +0.90(+3.40%) |
Aug 19, 2008 | 30.76 | 30.76 | 25.52 | 26.48 | 4,859,686 | -3.93(-12.91%) |
Aug 18, 2008 | 30.63 | 32.38 | 29.71 | 30.41 | 1,285,633 | -0.58(-1.86%) |
Aug 15, 2008 | 32.01 | 32.20 | 30.74 | 30.98 | 1,015,094 | -0.79(-2.49%) |
Aug 14, 2008 | 31.39 | 32.23 | 31.35 | 31.77 | 988,280 | +0.21(+0.67%) |
Aug 13, 2008 | 32.39 | 32.45 | 31.18 | 31.56 | 1,674,842 | -0.81(-2.52%) |
Aug 12, 2008 | 31.95 | 32.69 | 31.59 | 32.38 | 1,366,483 | +0.67(+2.10%) |
Aug 11, 2008 | 34.47 | 34.47 | 31.23 | 31.71 | 2,558,805 | -3.16(-9.05%) |
Aug 08, 2008 | 33.79 | 35.47 | 33.54 | 34.87 | 866,086 | +1.25(+3.73%) |
Aug 07, 2008 | 34.68 | 34.94 | 33.43 | 33.61 | 1,437,731 | -1.21(-3.46%) |
Aug 06, 2008 | 34.56 | 36.20 | 34.44 | 34.82 | 960,956 | +0.36(+1.05%) |
Aug 05, 2008 | 34.53 | 34.67 | 32.90 | 34.46 | 1,406,449 | +0.89(+2.66%) |
Aug 04, 2008 | 36.94 | 37.07 | 33.54 | 33.57 | 1,605,892 | -2.46(-6.83%) |
Aug 01, 2008 | 35.51 | 36.91 | 34.55 | 36.03 | 1,269,187 | -0.16(-0.45%) |
Jul 31, 2008 | 34.81 | 36.93 | 34.81 | 36.19 | 1,476,292 | +0.67(+1.90%) |
Jul 30, 2008 | 32.15 | 37.19 | 32.15 | 35.52 | 3,420,167 | +5.61(+18.75%) |
Jul 29, 2008 | 28.83 | 29.93 | 28.50 | 29.91 | 863,149 | +1.45(+5.09%) |
Jul 28, 2008 | 29.57 | 29.57 | 28.19 | 28.46 | 507,338 | -0.73(-2.50%) |
Jul 25, 2008 | 28.72 | 29.75 | 28.71 | 29.19 | 1,112,135 | +0.70(+2.45%) |
Jul 24, 2008 | 30.86 | 30.86 | 26.99 | 28.49 | 1,399,043 | -2.30(-7.48%) |
Jul 23, 2008 | 31.33 | 31.70 | 30.40 | 30.79 | 787,432 | -0.52(-1.65%) |
Jul 22, 2008 | 30.27 | 31.37 | 30.17 | 31.31 | 516,868 | +0.93(+3.07%) |
Jul 21, 2008 | 30.19 | 31.08 | 30.08 | 30.38 | 481,755 | +0.42(+1.41%) |
Jul 18, 2008 | 31.15 | 31.30 | 29.37 | 29.96 | 646,340 | -1.15(-3.70%) |
Jul 17, 2008 | 29.64 | 31.45 | 29.64 | 31.11 | 1,415,386 | +1.34(+4.50%) |
Jul 16, 2008 | 27.75 | 29.93 | 27.47 | 29.77 | 996,835 | +2.19(+7.92%) |
Jul 15, 2008 | 26.45 | 27.83 | 26.28 | 27.58 | 1,026,841 | +0.90(+3.38%) |
Jul 14, 2008 | 25.96 | 26.89 | 25.95 | 26.68 | 797,775 | +1.11(+4.35%) |
Jul 11, 2008 | 25.07 | 25.77 | 24.67 | 25.57 | 605,864 | +0.13(+0.49%) |
Jul 10, 2008 | 25.21 | 26.41 | 24.96 | 25.45 | 375,521 | +0.24(+0.96%) |
Jul 09, 2008 | 25.92 | 26.43 | 25.19 | 25.20 | 670,601 | -0.76(-2.93%) |
Jul 08, 2008 | 26.63 | 26.84 | 24.75 | 25.96 | 1,015,733 | -0.79(-2.96%) |
Jul 07, 2008 | 26.64 | 27.16 | 25.98 | 26.75 | 910,393 | -5764.15(-99.54%) |
Jul 03, 2008 | 5632 | 5826 | 5572 | 5791 | 6,355,132 | +31.52(+0.55%) |
Jul 02, 2008 | 5785 | 5862 | 5758 | 5759 | 5,412,051 | -42.39(-0.73%) |
Jul 01, 2008 | 5896 | 5928 | 5802 | 5802 | 4,669,947 | -90.50(-1.54%) |
Jun 30, 2008 | 5954 | 5956 | 5858 | 5892 | 4,998,352 | -19.75(-0.33%) |
Jun 27, 2008 | 5866 | 5942 | 5847 | 5912 | 5,738,669 | -206.01(-3.37%) |
Jun 26, 2008 | 6166 | 6191 | 6110 | 6118 | 4,879,094 | -33.88(-0.55%) |
Jun 25, 2008 | 6071 | 6152 | 6014 | 6152 | 5,295,602 | +91.58(+1.51%) |
Jun 24, 2008 | 6178 | 6209 | 6060 | 6060 | 4,912,292 | -108.36(-1.76%) |
Jun 23, 2008 | 6083 | 6200 | 6069 | 6169 | 4,583,376 | -20.33(-0.33%) |
Jun 20, 2008 | 6335 | 6335 | 6186 | 6189 | 5,273,641 | -113.79(-1.81%) |
Jun 19, 2008 | 6324 | 6349 | 6300 | 6303 | 4,580,056 | -133.02(-2.07%) |
Jun 18, 2008 | 6390 | 6464 | 6382 | 6436 | 4,376,016 | +12.37(+0.19%) |
Jun 17, 2008 | 6408 | 6425 | 6319 | 6423 | 4,527,195 | +25.08(+0.39%) |
Jun 16, 2008 | 6415 | 6444 | 6375 | 6398 | 4,578,013 | +50.26(+0.79%) |
Jun 13, 2008 | 6359 | 6392 | 6299 | 6348 | 5,424,309 | +33.90(+0.54%) |
Jun 12, 2008 | 6432 | 6435 | 6307 | 6314 | 6,280,053 | -221.86(-3.39%) |
Jun 11, 2008 | 6580 | 6597 | 6499 | 6536 | 5,004,736 | -19.12(-0.29%) |
Jun 10, 2008 | 6721 | 6737 | 6555 | 6555 | 5,299,944 | -170.70(-2.54%) |
Jun 09, 2008 | 6675 | 6732 | 6669 | 6726 | 4,537,665 | -123.27(-1.80%) |
Jun 06, 2008 | 6894 | 6899 | 6849 | 6849 | 5,225,631 | +5.40(+0.08%) |
Jun 05, 2008 | 6774 | 6850 | 6673 | 6844 | 5,179,665 | +86.67(+1.28%) |
Jun 04, 2008 | 6731 | 6763 | 6706 | 6757 | 4,418,407 | +37.88(+0.56%) |
Jun 03, 2008 | 6786 | 6809 | 6703 | 6719 | 4,929,147 | -113.59(-1.66%) |