Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 29.10 | 29.33 | 28.38 | 28.79 | 211,556 | +0.05(+0.17%) |
Sep 29, 2008 | 31.43 | 31.43 | 28.71 | 28.74 | 226,601 | -3.27(-10.22%) |
Sep 26, 2008 | 31.45 | 32.20 | 31.44 | 32.01 | 130,637 | +0.24(+0.76%) |
Sep 25, 2008 | 31.08 | 32.10 | 30.65 | 31.77 | 115,420 | +0.85(+2.75%) |
Sep 24, 2008 | 32.44 | 33.18 | 30.73 | 30.92 | 218,775 | -1.52(-4.69%) |
Sep 23, 2008 | 32.34 | 33.98 | 32.28 | 32.44 | 117,808 | +0.10(+0.31%) |
Sep 22, 2008 | 34.17 | 34.27 | 32.09 | 32.34 | 342,563 | -1.80(-5.27%) |
Sep 19, 2008 | 33.73 | 34.74 | 32.10 | 34.14 | 848,604 | +1.38(+4.21%) |
Sep 18, 2008 | 31.75 | 33.83 | 29.81 | 32.76 | 408,129 | +1.79(+5.78%) |
Sep 17, 2008 | 31.88 | 32.19 | 30.59 | 30.97 | 315,531 | -1.23(-3.82%) |
Sep 16, 2008 | 30.62 | 32.50 | 30.62 | 32.20 | 261,932 | +1.01(+3.24%) |
Sep 15, 2008 | 31.27 | 32.29 | 30.88 | 31.19 | 207,473 | -0.78(-2.44%) |
Sep 12, 2008 | 31.81 | 32.22 | 30.80 | 31.97 | 134,125 | -0.02(-0.06%) |
Sep 11, 2008 | 31.26 | 32.12 | 31.19 | 31.99 | 228,797 | +0.19(+0.60%) |
Sep 10, 2008 | 32.04 | 32.23 | 31.51 | 31.80 | 226,496 | +0.22(+0.70%) |
Sep 09, 2008 | 31.53 | 32.66 | 31.53 | 31.58 | 173,804 | +0.13(+0.41%) |
Sep 08, 2008 | 31.57 | 32.23 | 31.12 | 31.45 | 253,847 | +0.53(+1.71%) |
Sep 05, 2008 | 29.18 | 31.22 | 28.98 | 30.92 | 339,580 | +1.53(+5.21%) |
Sep 04, 2008 | 29.99 | 30.56 | 29.39 | 29.39 | 155,954 | -0.86(-2.84%) |
Sep 03, 2008 | 30.46 | 31.26 | 30.11 | 30.25 | 150,823 | -0.34(-1.11%) |
Sep 02, 2008 | 30.49 | 31.28 | 29.12 | 30.59 | 122,011 | +0.50(+1.66%) |
Aug 29, 2008 | 29.77 | 30.24 | 29.24 | 30.09 | 149,239 | +0.16(+0.53%) |
Aug 28, 2008 | 29.04 | 30.05 | 28.42 | 29.93 | 106,986 | +0.93(+3.21%) |
Aug 27, 2008 | 28.88 | 29.31 | 28.13 | 29.00 | 155,514 | +0.07(+0.24%) |
Aug 26, 2008 | 29.11 | 29.55 | 28.13 | 28.93 | 155,112 | -0.14(-0.48%) |
Aug 25, 2008 | 29.28 | 29.51 | 28.64 | 29.07 | 175,413 | -0.53(-1.79%) |
Aug 22, 2008 | 27.80 | 30.22 | 27.25 | 29.60 | 305,142 | -0.93(-3.05%) |
Aug 21, 2008 | 30.67 | 31.38 | 30.38 | 30.53 | 85,798 | -0.57(-1.83%) |
Aug 20, 2008 | 31.09 | 32.27 | 30.67 | 31.10 | 135,355 | +0.11(+0.35%) |
Aug 19, 2008 | 31.46 | 31.63 | 30.81 | 30.99 | 109,419 | -1.01(-3.16%) |
Aug 18, 2008 | 33.14 | 33.14 | 31.55 | 32.00 | 101,581 | -0.91(-2.77%) |
Aug 15, 2008 | 32.94 | 33.25 | 31.74 | 32.91 | 135,204 | +0.38(+1.17%) |
Aug 14, 2008 | 32.74 | 33.05 | 32.19 | 32.53 | 108,587 | -0.44(-1.33%) |
Aug 13, 2008 | 32.37 | 33.18 | 32.19 | 32.97 | 138,041 | +0.51(+1.57%) |
Aug 12, 2008 | 32.29 | 32.84 | 31.63 | 32.46 | 217,177 | +0.09(+0.28%) |
Aug 11, 2008 | 30.42 | 32.69 | 30.38 | 32.37 | 195,632 | +2.01(+6.62%) |
Aug 08, 2008 | 29.64 | 31.03 | 29.60 | 30.36 | 160,478 | +0.63(+2.12%) |
Aug 07, 2008 | 29.26 | 29.75 | 29.26 | 29.73 | 134,918 | +0.09(+0.30%) |
Aug 06, 2008 | 29.85 | 29.85 | 29.25 | 29.64 | 122,427 | -0.24(-0.80%) |
Aug 05, 2008 | 29.93 | 30.37 | 28.84 | 29.88 | 136,906 | +0.39(+1.32%) |
Aug 04, 2008 | 30.23 | 30.23 | 29.18 | 29.49 | 96,640 | -0.82(-2.71%) |
Aug 01, 2008 | 30.66 | 30.69 | 29.84 | 30.31 | 175,379 | -0.38(-1.24%) |
Jul 31, 2008 | 30.09 | 31.42 | 30.09 | 30.69 | 156,204 | +0.10(+0.33%) |
Jul 30, 2008 | 31.25 | 31.53 | 30.22 | 30.59 | 302,944 | -0.61(-1.96%) |
Jul 29, 2008 | 31.20 | 31.66 | 29.17 | 31.20 | 129,724 | +1.72(+5.83%) |
Jul 28, 2008 | 30.33 | 30.57 | 29.24 | 29.48 | 101,275 | -1.02(-3.34%) |
Jul 25, 2008 | 30.09 | 30.93 | 29.69 | 30.50 | 146,943 | +0.70(+2.35%) |
Jul 24, 2008 | 29.75 | 30.18 | 28.82 | 29.80 | 206,362 | +0.16(+0.54%) |
Jul 23, 2008 | 29.31 | 29.72 | 28.75 | 29.64 | 125,395 | +0.35(+1.19%) |
Jul 22, 2008 | 28.04 | 29.31 | 27.78 | 29.29 | 115,755 | +1.16(+4.12%) |
Jul 21, 2008 | 27.95 | 28.28 | 27.73 | 28.13 | 86,091 | +0.23(+0.82%) |
Jul 18, 2008 | 28.02 | 28.18 | 27.06 | 27.90 | 147,302 | -0.15(-0.53%) |
Jul 17, 2008 | 27.31 | 28.09 | 26.62 | 28.05 | 111,081 | +0.80(+2.94%) |
Jul 16, 2008 | 26.13 | 27.42 | 25.62 | 27.25 | 118,399 | +1.17(+4.49%) |
Jul 15, 2008 | 25.57 | 26.71 | 25.18 | 26.08 | 106,398 | +0.17(+0.66%) |
Jul 14, 2008 | 26.48 | 26.56 | 25.70 | 25.91 | 80,197 | -0.36(-1.37%) |
Jul 11, 2008 | 25.74 | 26.35 | 25.25 | 26.27 | 313,591 | +0.25(+0.96%) |
Jul 10, 2008 | 26.97 | 27.71 | 25.70 | 26.02 | 435,567 | -1.01(-3.74%) |
Jul 09, 2008 | 27.56 | 27.72 | 26.84 | 27.03 | 112,377 | -0.58(-2.10%) |
Jul 08, 2008 | 26.31 | 27.90 | 26.31 | 27.61 | 180,271 | +1.45(+5.54%) |
Jul 07, 2008 | 26.75 | 27.18 | 25.90 | 26.16 | 150,860 | -0.49(-1.84%) |
Jul 04, 2008 | 26.15 | 26.90 | 26.00 | 26.65 | 98,923 | +0.00(+0.00%) |
Jul 03, 2008 | 26.15 | 26.90 | 26.00 | 26.65 | 98,923 | +0.61(+2.34%) |
Jul 02, 2008 | 26.59 | 26.73 | 25.70 | 26.04 | 187,291 | -0.63(-2.36%) |