Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 30.07 | 30.47 | 29.29 | 29.70 | 168,960 | -0.01(-0.03%) |
Sep 29, 2008 | 30.64 | 31.27 | 24.03 | 29.70 | 221,786 | -1.46(-4.69%) |
Sep 26, 2008 | 30.42 | 31.21 | 29.71 | 31.17 | 142,221 | +0.49(+1.60%) |
Sep 25, 2008 | 30.93 | 31.05 | 30.59 | 30.68 | 155,404 | -0.14(-0.45%) |
Sep 24, 2008 | 31.41 | 31.81 | 30.54 | 30.81 | 153,704 | -0.58(-1.86%) |
Sep 23, 2008 | 31.39 | 32.44 | 31.06 | 31.40 | 202,170 | +0.08(+0.25%) |
Sep 22, 2008 | 33.91 | 33.91 | 31.31 | 31.32 | 146,494 | -2.67(-7.87%) |
Sep 19, 2008 | 33.19 | 34.00 | 31.59 | 34.00 | 439,703 | +1.73(+5.36%) |
Sep 18, 2008 | 30.92 | 32.80 | 30.23 | 32.27 | 326,307 | +2.13(+7.08%) |
Sep 17, 2008 | 31.67 | 31.74 | 30.13 | 30.13 | 133,487 | -1.93(-6.01%) |
Sep 16, 2008 | 30.43 | 32.10 | 29.70 | 32.06 | 174,589 | +1.74(+5.73%) |
Sep 15, 2008 | 31.24 | 31.98 | 30.27 | 30.32 | 112,626 | -1.49(-4.68%) |
Sep 12, 2008 | 31.50 | 31.82 | 31.24 | 31.81 | 193,885 | +0.10(+0.33%) |
Sep 11, 2008 | 31.07 | 31.73 | 30.91 | 31.71 | 197,078 | +0.32(+1.01%) |
Sep 10, 2008 | 31.25 | 31.66 | 30.71 | 31.39 | 170,446 | +0.59(+1.93%) |
Sep 09, 2008 | 31.36 | 32.24 | 30.68 | 30.80 | 153,360 | -0.59(-1.89%) |
Sep 08, 2008 | 31.24 | 31.51 | 30.69 | 31.39 | 157,101 | +1.16(+3.84%) |
Sep 05, 2008 | 30.49 | 30.49 | 29.73 | 30.23 | 145,418 | -0.39(-1.26%) |
Sep 04, 2008 | 30.97 | 31.02 | 30.31 | 30.62 | 173,927 | -0.64(-2.04%) |
Sep 03, 2008 | 31.27 | 32.13 | 31.05 | 31.25 | 246,334 | -0.14(-0.44%) |
Sep 02, 2008 | 31.48 | 32.19 | 30.66 | 31.39 | 189,857 | +0.57(+1.84%) |
Aug 29, 2008 | 30.94 | 30.94 | 30.38 | 30.82 | 140,518 | -0.01(-0.03%) |
Aug 28, 2008 | 30.12 | 30.88 | 30.07 | 30.83 | 131,787 | +0.84(+2.81%) |
Aug 27, 2008 | 29.03 | 30.09 | 29.03 | 29.99 | 113,475 | +0.93(+3.20%) |
Aug 26, 2008 | 28.86 | 29.45 | 28.86 | 29.06 | 92,295 | +0.16(+0.57%) |
Aug 25, 2008 | 29.08 | 29.40 | 28.84 | 28.90 | 151,572 | -0.25(-0.86%) |
Aug 22, 2008 | 28.87 | 29.36 | 28.71 | 29.15 | 191,657 | +0.45(+1.56%) |
Aug 21, 2008 | 28.70 | 28.90 | 28.60 | 28.70 | 106,046 | -0.27(-0.92%) |
Aug 20, 2008 | 28.94 | 29.37 | 28.37 | 28.97 | 124,361 | +0.28(+0.96%) |
Aug 19, 2008 | 30.05 | 30.05 | 28.60 | 28.69 | 146,797 | -0.73(-2.48%) |
Aug 18, 2008 | 30.10 | 30.34 | 29.26 | 29.42 | 134,548 | -0.63(-2.09%) |
Aug 15, 2008 | 30.48 | 30.50 | 29.53 | 30.05 | 209,287 | +0.00(+0.00%) |
Aug 14, 2008 | 29.52 | 30.05 | 29.45 | 30.05 | 169,219 | +0.30(+1.01%) |
Aug 13, 2008 | 29.39 | 29.86 | 28.98 | 29.75 | 169,323 | +0.28(+0.93%) |
Aug 12, 2008 | 28.82 | 29.62 | 28.43 | 29.47 | 141,155 | +0.64(+2.21%) |
Aug 11, 2008 | 27.68 | 29.12 | 27.48 | 28.84 | 114,686 | +1.06(+3.81%) |
Aug 08, 2008 | 26.59 | 27.78 | 26.19 | 27.78 | 140,305 | +1.28(+4.84%) |
Aug 07, 2008 | 26.63 | 27.01 | 26.19 | 26.50 | 179,175 | -0.28(-1.06%) |
Aug 06, 2008 | 26.29 | 26.87 | 25.98 | 26.78 | 115,283 | +0.38(+1.43%) |
Aug 05, 2008 | 25.65 | 26.55 | 25.07 | 26.40 | 108,856 | +0.98(+3.86%) |
Aug 04, 2008 | 25.95 | 26.02 | 25.03 | 25.42 | 97,388 | -0.48(-1.86%) |
Aug 01, 2008 | 25.64 | 26.20 | 25.20 | 25.90 | 172,040 | +0.36(+1.41%) |
Jul 31, 2008 | 25.81 | 26.37 | 25.40 | 25.54 | 200,853 | -0.58(-2.21%) |
Jul 30, 2008 | 27.04 | 28.33 | 25.68 | 26.12 | 400,724 | -2.83(-9.77%) |
Jul 29, 2008 | 27.20 | 29.01 | 26.82 | 28.95 | 247,375 | +1.86(+6.86%) |
Jul 28, 2008 | 27.28 | 27.61 | 26.70 | 27.09 | 204,600 | -0.32(-1.16%) |
Jul 25, 2008 | 27.14 | 27.52 | 26.68 | 27.41 | 234,967 | +0.57(+2.11%) |
Jul 24, 2008 | 27.46 | 27.48 | 26.75 | 26.84 | 166,796 | -0.52(-1.92%) |
Jul 23, 2008 | 26.65 | 27.45 | 26.53 | 27.37 | 104,162 | +0.78(+2.94%) |
Jul 22, 2008 | 25.41 | 26.77 | 25.41 | 26.58 | 175,501 | +0.89(+3.45%) |
Jul 21, 2008 | 25.20 | 25.79 | 25.20 | 25.70 | 110,232 | +0.70(+2.79%) |
Jul 18, 2008 | 25.31 | 25.59 | 24.85 | 25.00 | 109,551 | -0.30(-1.19%) |
Jul 17, 2008 | 25.10 | 25.34 | 24.25 | 25.30 | 128,583 | +0.40(+1.59%) |
Jul 16, 2008 | 23.84 | 25.00 | 23.60 | 24.91 | 101,271 | +1.16(+4.89%) |
Jul 15, 2008 | 23.48 | 24.30 | 23.01 | 23.74 | 130,929 | +0.04(+0.18%) |
Jul 14, 2008 | 23.94 | 24.29 | 23.30 | 23.70 | 142,500 | -0.16(-0.68%) |
Jul 11, 2008 | 23.61 | 23.99 | 23.08 | 23.87 | 259,366 | +0.00(+0.00%) |
Jul 10, 2008 | 23.29 | 23.96 | 23.01 | 23.87 | 155,436 | +0.59(+2.55%) |
Jul 09, 2008 | 24.04 | 24.08 | 23.22 | 23.27 | 112,504 | -0.71(-2.98%) |
Jul 08, 2008 | 23.56 | 24.03 | 23.40 | 23.99 | 150,913 | +0.52(+2.20%) |
Jul 07, 2008 | 23.77 | 23.77 | 23.07 | 23.47 | 173,975 | -0.02(-0.07%) |
Jul 04, 2008 | 23.32 | 23.75 | 22.90 | 23.49 | 58,242 | +0.00(+0.00%) |
Jul 03, 2008 | 23.32 | 23.75 | 22.90 | 23.49 | 58,242 | +0.26(+1.11%) |
Jul 02, 2008 | 24.02 | 24.02 | 23.07 | 23.23 | 120,414 | -0.77(-3.19%) |