Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 33.82 | 35.59 | 33.82 | 35.45 | 61,618 | +1.16(+3.38%) |
Sep 29, 2008 | 32.61 | 34.72 | 32.61 | 34.29 | 29,697 | +2.63(+8.32%) |
Sep 26, 2008 | 30.85 | 31.70 | 30.85 | 31.66 | 0 | +0.92(+2.98%) |
Sep 25, 2008 | 30.66 | 31.00 | 30.36 | 30.74 | 17,100 | -0.05(-0.16%) |
Sep 24, 2008 | 30.00 | 30.79 | 30.00 | 30.79 | 1,400 | -0.24(-0.77%) |
Sep 23, 2008 | 30.10 | 31.29 | 30.10 | 31.03 | 4,475 | +0.92(+3.06%) |
Sep 22, 2008 | 29.55 | 31.52 | 28.11 | 30.11 | 38,184 | -1.89(-5.91%) |
Sep 19, 2008 | 30.05 | 32.91 | 30.05 | 32.00 | 0 | -1.50(-4.48%) |
Sep 18, 2008 | 31.70 | 33.50 | 29.89 | 33.50 | 26,570 | +2.55(+8.26%) |
Sep 17, 2008 | 32.96 | 33.24 | 29.90 | 30.95 | 60,504 | -2.20(-6.65%) |
Sep 16, 2008 | 31.72 | 33.49 | 31.72 | 33.15 | 45,451 | +2.15(+6.94%) |
Sep 15, 2008 | 31.71 | 32.36 | 30.35 | 31.00 | 13,146 | +0.07(+0.23%) |
Sep 12, 2008 | 31.29 | 31.36 | 30.27 | 30.93 | 49,245 | -1.27(-3.94%) |
Sep 11, 2008 | 32.40 | 32.52 | 31.83 | 32.20 | 25,828 | +0.32(+1.00%) |
Sep 10, 2008 | 31.50 | 32.09 | 30.68 | 31.88 | 11,387 | +0.32(+1.01%) |
Sep 09, 2008 | 31.82 | 32.34 | 31.06 | 31.56 | 30,369 | +0.38(+1.22%) |
Sep 08, 2008 | 30.87 | 31.25 | 30.45 | 31.18 | 50,095 | +0.01(+0.03%) |
Sep 05, 2008 | 30.41 | 31.33 | 30.41 | 31.17 | 0 | +1.77(+6.02%) |
Sep 04, 2008 | 29.00 | 29.71 | 28.97 | 29.40 | 26,310 | +0.22(+0.75%) |
Sep 03, 2008 | 28.91 | 29.96 | 28.91 | 29.18 | 46,656 | +0.60(+2.10%) |
Sep 02, 2008 | 29.06 | 29.81 | 28.50 | 28.58 | 51,580 | +1.12(+4.08%) |
Aug 29, 2008 | 26.98 | 27.46 | 26.57 | 27.46 | 11,565 | +0.53(+1.98%) |
Aug 28, 2008 | 26.27 | 27.19 | 26.27 | 26.93 | 39,185 | +0.58(+2.19%) |
Aug 27, 2008 | 25.47 | 26.50 | 24.97 | 26.35 | 37,701 | +0.81(+3.17%) |
Aug 26, 2008 | 26.31 | 26.31 | 25.44 | 25.54 | 11,244 | -0.15(-0.58%) |
Aug 25, 2008 | 24.59 | 25.69 | 24.16 | 25.69 | 41,659 | +0.29(+1.14%) |
Aug 22, 2008 | 24.33 | 25.43 | 22.81 | 25.40 | 17,849 | +1.17(+4.83%) |
Aug 21, 2008 | 25.00 | 25.37 | 23.51 | 24.23 | 33,997 | -1.57(-6.08%) |
Aug 20, 2008 | 25.86 | 26.42 | 25.80 | 25.80 | 13,308 | -0.96(-3.58%) |
Aug 19, 2008 | 26.92 | 27.37 | 25.38 | 26.76 | 29,247 | +0.08(+0.29%) |
Aug 18, 2008 | 27.80 | 28.07 | 26.38 | 26.68 | 43,360 | -2.12(-7.36%) |
Aug 15, 2008 | 27.80 | 29.11 | 27.80 | 28.80 | 0 | +1.99(+7.42%) |
Aug 14, 2008 | 27.00 | 27.97 | 26.61 | 26.81 | 26,655 | -0.43(-1.58%) |
Aug 13, 2008 | 29.36 | 29.37 | 26.68 | 27.24 | 45,360 | -2.12(-7.22%) |
Aug 12, 2008 | 29.95 | 30.32 | 29.36 | 29.36 | 5,026 | -0.58(-1.94%) |
Aug 11, 2008 | 30.59 | 30.60 | 29.88 | 29.94 | 28,124 | -0.66(-2.16%) |
Aug 08, 2008 | 28.95 | 30.60 | 28.95 | 30.60 | 29,144 | +2.09(+7.33%) |
Aug 07, 2008 | 28.75 | 29.07 | 28.47 | 28.51 | 5,734 | -1.01(-3.42%) |
Aug 06, 2008 | 28.23 | 29.98 | 28.19 | 29.52 | 20,845 | +0.96(+3.36%) |
Aug 05, 2008 | 29.49 | 29.50 | 27.50 | 28.56 | 31,480 | -0.60(-2.04%) |
Aug 04, 2008 | 26.61 | 29.24 | 26.61 | 29.16 | 47,376 | +2.73(+10.33%) |
Aug 01, 2008 | 26.11 | 26.43 | 25.20 | 26.43 | 1,200 | +0.74(+2.86%) |
Jul 31, 2008 | 25.17 | 25.70 | 25.17 | 25.69 | 26,064 | +0.19(+0.74%) |
Jul 30, 2008 | 26.27 | 26.27 | 25.44 | 25.50 | 22,348 | -0.40(-1.54%) |
Jul 29, 2008 | 25.90 | 26.75 | 25.90 | 25.90 | 6,550 | -0.44(-1.67%) |
Jul 28, 2008 | 25.60 | 26.35 | 25.53 | 26.34 | 17,368 | +0.23(+0.88%) |
Jul 25, 2008 | 26.26 | 26.85 | 25.98 | 26.11 | 13,581 | -0.49(-1.84%) |
Jul 24, 2008 | 26.80 | 26.97 | 26.12 | 26.60 | 13,437 | -0.33(-1.23%) |
Jul 23, 2008 | 27.62 | 27.62 | 26.15 | 26.93 | 45,300 | +0.41(+1.55%) |
Jul 22, 2008 | 25.91 | 26.52 | 25.91 | 26.52 | 16,660 | +0.52(+2.00%) |
Jul 21, 2008 | 25.64 | 26.11 | 25.10 | 26.00 | 20,194 | +1.00(+4.00%) |
Jul 18, 2008 | 24.54 | 25.01 | 24.12 | 25.00 | 36,763 | +0.98(+4.08%) |
Jul 17, 2008 | 23.18 | 24.20 | 22.73 | 24.02 | 19,097 | +1.34(+5.91%) |
Jul 16, 2008 | 23.84 | 23.84 | 22.54 | 22.68 | 16,096 | -0.75(-3.20%) |
Jul 15, 2008 | 22.48 | 23.43 | 22.20 | 23.43 | 40,761 | +0.69(+3.03%) |
Jul 14, 2008 | 22.14 | 22.80 | 22.14 | 22.74 | 11,391 | +1.11(+5.16%) |
Jul 11, 2008 | 21.26 | 22.27 | 21.21 | 21.62 | 18,094 | -0.48(-2.15%) |
Jul 10, 2008 | 22.40 | 22.40 | 21.90 | 22.10 | 6,555 | +0.10(+0.45%) |
Jul 09, 2008 | 22.23 | 22.23 | 21.97 | 22.00 | 9,384 | -0.01(-0.06%) |
Jul 08, 2008 | 22.47 | 23.39 | 21.74 | 22.01 | 58,457 | +0.24(+1.11%) |
Jul 07, 2008 | 21.21 | 22.05 | 21.00 | 21.77 | 20,756 | +1.90(+9.56%) |
Jul 04, 2008 | 20.01 | 20.36 | 19.87 | 19.87 | 9,100 | +0.00(+0.00%) |
Jul 03, 2008 | 20.01 | 20.36 | 19.87 | 19.87 | 9,100 | +0.09(+0.46%) |
Jul 02, 2008 | 20.94 | 20.94 | 19.70 | 19.78 | 5,996 | -0.80(-3.87%) |