Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 34.44 | 39.13 | 33.57 | 39.13 | 1,356,568 | +4.42(+12.72%) |
Sep 29, 2008 | 35.83 | 37.64 | 34.59 | 34.72 | 692,676 | -2.92(-7.75%) |
Sep 26, 2008 | 36.26 | 38.34 | 35.98 | 37.63 | 0 | +0.84(+2.29%) |
Sep 25, 2008 | 36.86 | 37.16 | 36.42 | 36.79 | 625,921 | +0.50(+1.37%) |
Sep 24, 2008 | 36.36 | 37.59 | 35.97 | 36.30 | 782,302 | +0.49(+1.37%) |
Sep 23, 2008 | 35.95 | 37.83 | 35.55 | 35.81 | 817,015 | -0.07(-0.18%) |
Sep 22, 2008 | 40.40 | 40.40 | 35.87 | 35.87 | 893,415 | -5.05(-12.35%) |
Sep 19, 2008 | 40.43 | 47.61 | 39.58 | 40.93 | 0 | +1.89(+4.85%) |
Sep 18, 2008 | 37.47 | 39.47 | 37.01 | 39.03 | 3,559,937 | +1.98(+5.35%) |
Sep 17, 2008 | 37.68 | 38.48 | 36.63 | 37.05 | 1,998,510 | -1.19(-3.10%) |
Sep 16, 2008 | 36.10 | 38.26 | 35.55 | 38.24 | 2,001,453 | +2.01(+5.54%) |
Sep 15, 2008 | 36.71 | 38.00 | 36.13 | 36.23 | 1,476,248 | -1.53(-4.06%) |
Sep 12, 2008 | 36.78 | 38.13 | 36.72 | 37.76 | 1,058,281 | +0.63(+1.69%) |
Sep 11, 2008 | 36.16 | 37.26 | 35.45 | 37.14 | 1,158,933 | +0.37(+1.01%) |
Sep 10, 2008 | 37.30 | 37.40 | 35.85 | 36.77 | 1,153,614 | -0.06(-0.16%) |
Sep 09, 2008 | 37.99 | 38.19 | 36.82 | 36.82 | 1,415,719 | -1.19(-3.12%) |
Sep 08, 2008 | 38.37 | 38.38 | 36.67 | 38.01 | 1,902,277 | +0.82(+2.19%) |
Sep 05, 2008 | 35.49 | 37.20 | 35.23 | 37.20 | 0 | +1.32(+3.69%) |
Sep 04, 2008 | 36.86 | 37.02 | 35.87 | 35.87 | 681,698 | -1.17(-3.15%) |
Sep 03, 2008 | 36.55 | 37.28 | 36.21 | 37.04 | 863,776 | +0.36(+0.98%) |
Sep 02, 2008 | 37.34 | 37.34 | 36.20 | 36.68 | 1,007,655 | +0.37(+1.01%) |
Aug 29, 2008 | 36.12 | 36.54 | 35.89 | 36.31 | 0 | -0.20(-0.55%) |
Aug 28, 2008 | 35.56 | 36.52 | 35.26 | 36.52 | 548,470 | +1.08(+3.04%) |
Aug 27, 2008 | 35.41 | 35.76 | 34.99 | 35.44 | 423,427 | -0.07(-0.18%) |
Aug 26, 2008 | 35.41 | 35.61 | 34.81 | 35.51 | 565,388 | +0.21(+0.59%) |
Aug 25, 2008 | 35.32 | 35.75 | 35.20 | 35.30 | 948,402 | -0.38(-1.08%) |
Aug 22, 2008 | 35.09 | 35.90 | 34.72 | 35.68 | 0 | +0.86(+2.47%) |
Aug 21, 2008 | 34.52 | 34.92 | 34.17 | 34.82 | 575,319 | -0.01(-0.04%) |
Aug 20, 2008 | 35.19 | 35.19 | 33.96 | 34.83 | 663,826 | -0.13(-0.37%) |
Aug 19, 2008 | 35.40 | 35.68 | 34.61 | 34.96 | 813,186 | -0.83(-2.33%) |
Aug 18, 2008 | 36.53 | 36.63 | 35.55 | 35.80 | 684,637 | -0.65(-1.79%) |
Aug 15, 2008 | 36.60 | 37.39 | 35.92 | 36.45 | 0 | +0.39(+1.09%) |
Aug 14, 2008 | 35.02 | 36.09 | 34.98 | 36.06 | 1,094,351 | +0.96(+2.73%) |
Aug 13, 2008 | 36.08 | 36.16 | 34.75 | 35.10 | 1,213,419 | -1.10(-3.04%) |
Aug 12, 2008 | 37.54 | 37.70 | 36.00 | 36.20 | 853,752 | -1.57(-4.14%) |
Aug 11, 2008 | 36.37 | 37.95 | 35.99 | 37.77 | 1,225,365 | +1.59(+4.40%) |
Aug 08, 2008 | 35.00 | 36.42 | 34.93 | 36.18 | 750,973 | +1.18(+3.37%) |
Aug 07, 2008 | 36.13 | 36.91 | 34.86 | 35.00 | 1,113,589 | -1.79(-4.86%) |
Aug 06, 2008 | 35.78 | 36.90 | 34.87 | 36.78 | 1,639,591 | +0.85(+2.38%) |
Aug 05, 2008 | 34.79 | 35.93 | 34.46 | 35.93 | 1,243,879 | +1.51(+4.40%) |
Aug 04, 2008 | 34.04 | 34.80 | 33.61 | 34.42 | 978,906 | +0.07(+0.21%) |
Aug 01, 2008 | 34.59 | 34.60 | 33.69 | 34.35 | 879,906 | -0.05(-0.15%) |
Jul 31, 2008 | 34.22 | 35.04 | 34.07 | 34.40 | 919,948 | -0.22(-0.62%) |
Jul 30, 2008 | 35.62 | 36.28 | 33.95 | 34.61 | 1,732,218 | -0.75(-2.12%) |
Jul 29, 2008 | 35.36 | 35.36 | 32.86 | 35.36 | 1,322,209 | +2.64(+8.07%) |
Jul 28, 2008 | 33.17 | 33.67 | 32.51 | 32.72 | 963,082 | -0.61(-1.84%) |
Jul 25, 2008 | 34.02 | 34.31 | 32.94 | 33.33 | 1,291,849 | -0.29(-0.87%) |
Jul 24, 2008 | 34.66 | 35.36 | 33.42 | 33.63 | 1,512,578 | -1.16(-3.34%) |
Jul 23, 2008 | 33.36 | 35.94 | 33.36 | 34.79 | 1,815,218 | -0.35(-1.00%) |
Jul 22, 2008 | 33.16 | 35.23 | 32.28 | 35.14 | 1,742,871 | +1.62(+4.85%) |
Jul 21, 2008 | 34.64 | 34.74 | 33.35 | 33.52 | 1,232,994 | -0.74(-2.15%) |
Jul 18, 2008 | 34.06 | 34.44 | 33.43 | 34.25 | 1,238,934 | -0.08(-0.25%) |
Jul 17, 2008 | 33.54 | 34.59 | 32.43 | 34.34 | 1,912,147 | +0.89(+2.67%) |
Jul 16, 2008 | 29.98 | 33.45 | 29.98 | 33.45 | 1,887,604 | +3.58(+11.99%) |
Jul 15, 2008 | 29.51 | 31.08 | 28.97 | 29.86 | 1,742,799 | -0.38(-1.25%) |
Jul 14, 2008 | 31.96 | 32.21 | 30.14 | 30.24 | 1,385,956 | -1.42(-4.49%) |
Jul 11, 2008 | 31.18 | 32.10 | 30.93 | 31.66 | 1,052,440 | +0.00(+0.00%) |
Jul 10, 2008 | 31.29 | 32.21 | 30.96 | 31.66 | 1,366,474 | +0.43(+1.38%) |
Jul 09, 2008 | 33.15 | 33.41 | 31.16 | 31.23 | 1,470,193 | -1.63(-4.96%) |
Jul 08, 2008 | 31.00 | 32.90 | 30.63 | 32.86 | 1,616,945 | +1.87(+6.04%) |
Jul 07, 2008 | 31.89 | 32.07 | 30.17 | 30.99 | 1,058,016 | -0.68(-2.16%) |
Jul 04, 2008 | 32.25 | 32.56 | 31.47 | 31.68 | 546,143 | +0.00(+0.00%) |
Jul 03, 2008 | 32.25 | 32.56 | 31.47 | 31.68 | 546,143 | -0.45(-1.40%) |
Jul 02, 2008 | 33.14 | 33.86 | 32.13 | 32.13 | 1,202,884 | -1.00(-3.03%) |