Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 34.60 | 36.50 | 32.10 | 36.00 | 179,317 | +2.57(+7.69%) |
Sep 29, 2008 | 35.60 | 36.11 | 32.54 | 33.43 | 156,166 | -3.47(-9.40%) |
Sep 26, 2008 | 36.39 | 37.70 | 34.95 | 36.90 | 160,962 | -0.15(-0.40%) |
Sep 25, 2008 | 38.06 | 39.37 | 36.95 | 37.05 | 135,342 | -0.47(-1.25%) |
Sep 24, 2008 | 39.07 | 39.50 | 37.52 | 37.52 | 121,772 | -0.85(-2.22%) |
Sep 23, 2008 | 38.36 | 39.98 | 37.65 | 38.37 | 168,892 | -0.13(-0.34%) |
Sep 22, 2008 | 39.33 | 40.07 | 38.10 | 38.50 | 146,490 | -1.57(-3.92%) |
Sep 19, 2008 | 41.98 | 43.50 | 37.11 | 40.07 | 520,392 | +2.07(+5.45%) |
Sep 18, 2008 | 33.96 | 38.22 | 32.43 | 38.00 | 353,831 | +4.72(+14.18%) |
Sep 17, 2008 | 33.68 | 34.43 | 31.31 | 33.28 | 441,232 | -1.77(-5.05%) |
Sep 16, 2008 | 34.40 | 35.91 | 33.01 | 35.05 | 379,019 | +0.16(+0.46%) |
Sep 15, 2008 | 37.81 | 38.86 | 34.85 | 34.89 | 309,624 | -4.00(-10.29%) |
Sep 12, 2008 | 38.81 | 39.60 | 38.46 | 38.89 | 167,561 | -0.59(-1.49%) |
Sep 11, 2008 | 38.18 | 39.59 | 38.18 | 39.48 | 142,083 | +0.12(+0.30%) |
Sep 10, 2008 | 39.22 | 39.98 | 38.21 | 39.36 | 147,112 | +0.94(+2.45%) |
Sep 09, 2008 | 39.96 | 40.59 | 38.42 | 38.42 | 263,326 | -2.09(-5.16%) |
Sep 08, 2008 | 39.59 | 41.00 | 38.04 | 40.51 | 345,471 | +1.90(+4.92%) |
Sep 05, 2008 | 37.29 | 38.80 | 36.72 | 38.61 | 216,969 | +1.24(+3.32%) |
Sep 04, 2008 | 39.09 | 39.09 | 37.37 | 37.37 | 189,544 | -2.13(-5.39%) |
Sep 03, 2008 | 38.88 | 39.93 | 38.88 | 39.50 | 259,124 | +0.49(+1.26%) |
Sep 02, 2008 | 39.29 | 39.68 | 38.25 | 39.01 | 222,797 | -0.01(-0.03%) |
Aug 29, 2008 | 38.17 | 39.32 | 38.17 | 39.02 | 142,808 | +0.42(+1.09%) |
Aug 28, 2008 | 37.80 | 38.82 | 37.51 | 38.60 | 261,356 | +1.05(+2.80%) |
Aug 27, 2008 | 37.60 | 37.80 | 37.18 | 37.55 | 232,503 | +0.06(+0.16%) |
Aug 26, 2008 | 37.44 | 37.70 | 37.01 | 37.49 | 244,161 | +0.30(+0.81%) |
Aug 25, 2008 | 37.67 | 37.96 | 36.83 | 37.19 | 437,343 | -1.29(-3.35%) |
Aug 22, 2008 | 37.26 | 38.58 | 36.64 | 38.48 | 336,724 | +1.84(+5.02%) |
Aug 21, 2008 | 37.13 | 37.65 | 36.12 | 36.64 | 230,039 | -0.96(-2.55%) |
Aug 20, 2008 | 35.89 | 37.66 | 34.50 | 37.60 | 306,469 | +1.91(+5.35%) |
Aug 19, 2008 | 36.77 | 36.77 | 34.50 | 35.69 | 305,213 | -1.58(-4.24%) |
Aug 18, 2008 | 37.90 | 38.11 | 36.37 | 37.27 | 298,277 | -0.51(-1.35%) |
Aug 15, 2008 | 37.21 | 38.20 | 36.41 | 37.78 | 244,112 | +1.10(+3.00%) |
Aug 14, 2008 | 35.11 | 36.87 | 35.11 | 36.68 | 279,784 | +1.29(+3.65%) |
Aug 13, 2008 | 35.72 | 36.42 | 34.15 | 35.39 | 295,926 | -0.55(-1.53%) |
Aug 12, 2008 | 32.57 | 36.98 | 32.57 | 35.94 | 279,591 | -0.41(-1.13%) |
Aug 11, 2008 | 33.98 | 37.86 | 33.12 | 36.35 | 313,758 | +2.35(+6.91%) |
Aug 08, 2008 | 33.11 | 34.90 | 32.77 | 34.00 | 311,126 | +0.76(+2.29%) |
Aug 07, 2008 | 33.58 | 34.95 | 32.76 | 33.24 | 254,043 | -0.96(-2.81%) |
Aug 06, 2008 | 33.24 | 34.60 | 32.92 | 34.20 | 265,478 | +0.20(+0.59%) |
Aug 05, 2008 | 32.79 | 34.23 | 32.58 | 34.00 | 354,724 | +1.85(+5.75%) |
Aug 04, 2008 | 33.77 | 34.50 | 32.00 | 32.15 | 407,469 | -1.71(-5.05%) |
Aug 01, 2008 | 34.14 | 34.22 | 31.00 | 33.86 | 422,451 | +1.10(+3.36%) |
Jul 31, 2008 | 33.84 | 34.23 | 32.65 | 32.76 | 297,210 | -1.53(-4.46%) |
Jul 30, 2008 | 35.21 | 35.71 | 33.37 | 34.29 | 411,802 | -1.04(-2.94%) |
Jul 29, 2008 | 35.33 | 40.25 | 34.00 | 35.33 | 541,942 | -3.20(-8.31%) |
Jul 28, 2008 | 40.06 | 41.11 | 38.08 | 38.53 | 281,825 | -0.73(-1.86%) |
Jul 25, 2008 | 38.02 | 40.68 | 37.88 | 39.26 | 254,774 | +0.81(+2.11%) |
Jul 24, 2008 | 41.13 | 41.13 | 38.26 | 38.45 | 331,913 | -3.53(-8.41%) |
Jul 23, 2008 | 40.24 | 42.23 | 39.16 | 41.98 | 396,239 | +1.97(+4.92%) |
Jul 22, 2008 | 39.26 | 40.03 | 38.07 | 40.01 | 259,323 | +1.01(+2.59%) |
Jul 21, 2008 | 40.73 | 40.80 | 38.23 | 39.00 | 278,723 | -1.72(-4.22%) |
Jul 18, 2008 | 39.89 | 41.00 | 38.38 | 40.72 | 252,262 | +0.45(+1.12%) |
Jul 17, 2008 | 37.83 | 40.96 | 37.83 | 40.27 | 412,267 | +2.55(+6.76%) |
Jul 16, 2008 | 34.58 | 37.72 | 33.55 | 37.72 | 229,308 | +3.75(+11.04%) |
Jul 15, 2008 | 33.10 | 35.83 | 32.26 | 33.97 | 332,848 | +0.39(+1.16%) |
Jul 14, 2008 | 34.90 | 35.77 | 33.32 | 33.58 | 184,235 | -0.88(-2.55%) |
Jul 11, 2008 | 34.50 | 34.93 | 33.17 | 34.46 | 262,018 | -0.42(-1.20%) |
Jul 10, 2008 | 34.27 | 35.39 | 33.63 | 34.88 | 157,856 | +0.38(+1.10%) |
Jul 09, 2008 | 35.51 | 36.38 | 34.41 | 34.50 | 188,158 | -1.59(-4.41%) |
Jul 08, 2008 | 33.77 | 36.10 | 33.34 | 36.09 | 217,627 | +2.17(+6.40%) |
Jul 07, 2008 | 33.07 | 34.68 | 31.92 | 33.92 | 431,751 | +1.18(+3.60%) |
Jul 04, 2008 | 33.81 | 33.81 | 31.93 | 32.74 | 172,976 | +0.00(+0.00%) |
Jul 03, 2008 | 33.81 | 33.81 | 31.93 | 32.74 | 172,976 | -0.92(-2.73%) |
Jul 02, 2008 | 35.01 | 35.01 | 33.62 | 33.66 | 318,341 | -1.31(-3.75%) |