Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 18.57 | 19.57 | 17.51 | 19.53 | 1,217,810 | +0.76(+4.05%) |
Sep 29, 2008 | 22.03 | 22.03 | 16.71 | 18.77 | 2,643,684 | -4.00(-17.57%) |
Sep 26, 2008 | 23.50 | 24.30 | 22.11 | 22.77 | 1,354,032 | -2.08(-8.37%) |
Sep 25, 2008 | 24.22 | 25.35 | 24.16 | 24.85 | 911,194 | +0.35(+1.43%) |
Sep 24, 2008 | 25.70 | 26.80 | 24.50 | 24.50 | 2,064,986 | +0.00(+0.00%) |
Sep 23, 2008 | 25.75 | 25.80 | 23.54 | 24.50 | 1,647,916 | -0.80(-3.16%) |
Sep 22, 2008 | 26.39 | 26.68 | 24.90 | 25.30 | 1,246,123 | -1.09(-4.13%) |
Sep 19, 2008 | 27.00 | 27.65 | 24.82 | 26.39 | 2,643,643 | +1.45(+5.81%) |
Sep 18, 2008 | 23.50 | 25.51 | 22.61 | 24.94 | 2,336,656 | +1.73(+7.45%) |
Sep 17, 2008 | 23.61 | 24.66 | 22.00 | 23.21 | 2,312,522 | -0.41(-1.74%) |
Sep 16, 2008 | 20.52 | 23.62 | 20.50 | 23.62 | 2,736,481 | +1.06(+4.70%) |
Sep 15, 2008 | 22.71 | 23.85 | 21.77 | 22.56 | 2,865,162 | -2.39(-9.58%) |
Sep 12, 2008 | 23.62 | 25.29 | 23.38 | 24.95 | 2,058,148 | +1.33(+5.63%) |
Sep 11, 2008 | 22.00 | 24.30 | 21.27 | 23.62 | 4,192,513 | +0.61(+2.65%) |
Sep 10, 2008 | 21.66 | 23.43 | 20.10 | 23.01 | 4,263,983 | +1.67(+7.83%) |
Sep 09, 2008 | 25.89 | 26.19 | 21.27 | 21.34 | 5,129,328 | -5.27(-19.80%) |
Sep 08, 2008 | 28.81 | 29.00 | 25.80 | 26.61 | 2,259,967 | -1.21(-4.35%) |
Sep 05, 2008 | 27.10 | 27.90 | 25.61 | 27.82 | 3,016,213 | +0.27(+0.98%) |
Sep 04, 2008 | 28.22 | 29.50 | 26.63 | 27.55 | 2,962,828 | -1.10(-3.84%) |
Sep 03, 2008 | 30.69 | 30.86 | 27.95 | 28.65 | 3,906,998 | -1.81(-5.94%) |
Sep 02, 2008 | 31.62 | 32.18 | 30.20 | 30.46 | 2,865,092 | -1.96(-6.05%) |
Aug 29, 2008 | 30.44 | 32.99 | 30.02 | 32.42 | 2,682,901 | +2.28(+7.56%) |
Aug 28, 2008 | 30.85 | 31.47 | 29.80 | 30.14 | 1,927,313 | -0.55(-1.79%) |
Aug 27, 2008 | 30.01 | 31.60 | 29.50 | 30.69 | 2,279,696 | +0.00(+0.00%) |
Aug 26, 2008 | 32.30 | 32.69 | 30.24 | 30.69 | 1,814,469 | -1.76(-5.42%) |
Aug 25, 2008 | 32.77 | 33.24 | 31.17 | 32.45 | 3,064,168 | +0.57(+1.79%) |
Aug 22, 2008 | 32.15 | 32.20 | 30.43 | 31.88 | 2,169,034 | +0.24(+0.76%) |
Aug 21, 2008 | 31.43 | 33.07 | 30.80 | 31.64 | 4,113,689 | -0.16(-0.50%) |
Aug 20, 2008 | 28.06 | 31.80 | 27.89 | 31.80 | 6,329,699 | +4.20(+15.22%) |
Aug 19, 2008 | 27.15 | 27.85 | 26.87 | 27.60 | 1,490,756 | +0.10(+0.36%) |
Aug 18, 2008 | 28.78 | 28.89 | 27.20 | 27.50 | 2,119,278 | -0.76(-2.69%) |
Aug 15, 2008 | 29.30 | 30.24 | 28.15 | 28.26 | 3,087,886 | -0.44(-1.53%) |
Aug 14, 2008 | 28.95 | 29.87 | 27.71 | 28.70 | 3,938,328 | -0.87(-2.94%) |
Aug 13, 2008 | 28.03 | 29.57 | 27.04 | 29.57 | 8,723,300 | -1.34(-4.34%) |
Aug 12, 2008 | 28.25 | 31.10 | 28.04 | 30.91 | 5,776,335 | +4.01(+14.91%) |
Aug 11, 2008 | 26.47 | 27.21 | 25.82 | 26.90 | 2,232,102 | +0.99(+3.82%) |
Aug 08, 2008 | 27.39 | 27.45 | 25.65 | 25.91 | 1,815,821 | -1.46(-5.33%) |
Aug 07, 2008 | 28.00 | 28.24 | 27.10 | 27.37 | 1,361,617 | -0.82(-2.91%) |
Aug 06, 2008 | 26.62 | 28.50 | 26.50 | 28.19 | 1,982,183 | +1.46(+5.46%) |
Aug 05, 2008 | 27.50 | 27.60 | 26.11 | 26.73 | 1,818,997 | -0.31(-1.15%) |
Aug 04, 2008 | 28.21 | 28.63 | 26.55 | 27.04 | 1,984,378 | -1.64(-5.72%) |
Aug 01, 2008 | 29.00 | 29.70 | 28.00 | 28.68 | 1,803,262 | -0.09(-0.31%) |
Jul 31, 2008 | 30.43 | 31.78 | 28.75 | 28.77 | 3,108,405 | -1.01(-3.39%) |
Jul 30, 2008 | 30.06 | 30.80 | 28.55 | 29.78 | 3,032,311 | -0.70(-2.30%) |
Jul 29, 2008 | 27.27 | 30.80 | 26.57 | 30.48 | 4,288,446 | +3.23(+11.85%) |
Jul 28, 2008 | 28.32 | 28.95 | 27.00 | 27.25 | 1,902,763 | -1.02(-3.61%) |
Jul 25, 2008 | 27.22 | 28.91 | 26.55 | 28.27 | 3,367,368 | +2.21(+8.48%) |
Jul 24, 2008 | 27.90 | 27.99 | 25.25 | 26.06 | 3,095,476 | -1.69(-6.09%) |
Jul 23, 2008 | 29.00 | 29.15 | 27.32 | 27.75 | 2,619,738 | -0.03(-0.11%) |
Jul 22, 2008 | 31.37 | 31.44 | 26.82 | 27.78 | 5,998,451 | -4.20(-13.13%) |
Jul 21, 2008 | 32.31 | 32.54 | 30.71 | 31.98 | 1,847,805 | +0.66(+2.11%) |
Jul 18, 2008 | 31.62 | 31.65 | 29.76 | 31.32 | 2,867,948 | -0.05(-0.16%) |
Jul 17, 2008 | 35.37 | 35.75 | 31.22 | 31.37 | 6,777,268 | -4.28(-12.01%) |
Jul 16, 2008 | 36.00 | 36.90 | 35.00 | 35.65 | 2,549,072 | +0.81(+2.32%) |
Jul 15, 2008 | 36.00 | 36.77 | 33.20 | 34.84 | 5,019,925 | -3.55(-9.25%) |
Jul 14, 2008 | 35.43 | 39.22 | 35.05 | 38.39 | 6,412,852 | +5.99(+18.49%) |
Jul 11, 2008 | 31.55 | 32.95 | 30.90 | 32.40 | 1,698,295 | -0.37(-1.13%) |
Jul 10, 2008 | 32.30 | 33.50 | 30.18 | 32.77 | 2,713,775 | +0.39(+1.20%) |
Jul 09, 2008 | 33.80 | 35.48 | 31.74 | 32.38 | 2,956,595 | -0.79(-2.38%) |
Jul 08, 2008 | 33.10 | 33.45 | 29.60 | 33.17 | 4,427,220 | -0.33(-0.99%) |
Jul 07, 2008 | 33.79 | 35.95 | 32.10 | 33.50 | 4,948,431 | +1.52(+4.75%) |
Jul 04, 2008 | 32.14 | 32.87 | 29.55 | 31.98 | 2,629,672 | +0.00(+0.00%) |
Jul 03, 2008 | 32.14 | 32.87 | 29.55 | 31.98 | 2,629,672 | -0.03(-0.09%) |
Jul 02, 2008 | 37.44 | 37.44 | 31.77 | 32.01 | 5,148,499 | -4.35(-11.96%) |