Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 27.03 | 28.80 | 26.61 | 28.39 | 201,284 | +1.24(+4.57%) |
Sep 29, 2008 | 30.30 | 30.30 | 25.90 | 27.14 | 409,859 | -3.16(-10.42%) |
Sep 26, 2008 | 29.08 | 30.30 | 27.25 | 30.30 | 0 | +0.86(+2.93%) |
Sep 25, 2008 | 28.91 | 29.76 | 28.72 | 29.44 | 238,221 | +0.63(+2.19%) |
Sep 24, 2008 | 29.00 | 29.60 | 28.64 | 28.81 | 123,368 | -0.37(-1.28%) |
Sep 23, 2008 | 29.58 | 29.86 | 28.61 | 29.18 | 257,483 | -0.57(-1.93%) |
Sep 22, 2008 | 30.33 | 31.80 | 29.48 | 29.76 | 381,435 | -0.96(-3.13%) |
Sep 19, 2008 | 31.42 | 33.10 | 29.51 | 30.72 | 0 | +3.10(+11.23%) |
Sep 18, 2008 | 27.27 | 27.96 | 22.71 | 27.62 | 2,144,858 | +1.09(+4.11%) |
Sep 17, 2008 | 28.90 | 28.90 | 25.78 | 26.53 | 1,226,139 | -2.91(-9.88%) |
Sep 16, 2008 | 26.60 | 29.44 | 26.60 | 29.43 | 1,161,925 | +1.13(+4.01%) |
Sep 15, 2008 | 28.72 | 30.20 | 28.22 | 28.30 | 2,743,238 | -2.03(-6.70%) |
Sep 12, 2008 | 30.15 | 31.04 | 29.92 | 30.33 | 1,298,022 | -0.53(-1.72%) |
Sep 11, 2008 | 29.86 | 30.96 | 29.21 | 30.86 | 1,736,157 | +0.05(+0.16%) |
Sep 10, 2008 | 31.40 | 31.58 | 30.22 | 30.81 | 1,504,820 | -0.04(-0.14%) |
Sep 09, 2008 | 33.06 | 33.49 | 30.86 | 30.86 | 4,506,804 | -2.86(-8.47%) |
Sep 08, 2008 | 34.67 | 34.67 | 32.45 | 33.71 | 4,203,060 | +1.19(+3.65%) |
Sep 05, 2008 | 31.67 | 32.54 | 31.09 | 32.53 | 0 | +0.49(+1.52%) |
Sep 04, 2008 | 33.05 | 33.33 | 31.93 | 32.04 | 777,546 | -1.49(-4.45%) |
Sep 03, 2008 | 33.15 | 33.57 | 32.74 | 33.53 | 1,828,790 | +0.37(+1.13%) |
Sep 02, 2008 | 32.83 | 33.93 | 32.59 | 33.16 | 274,329 | +0.33(+1.01%) |
Aug 29, 2008 | 32.56 | 33.17 | 32.53 | 32.83 | 185,389 | -0.08(-0.24%) |
Aug 28, 2008 | 31.80 | 32.94 | 31.80 | 32.91 | 2,017,189 | +1.33(+4.20%) |
Aug 27, 2008 | 30.95 | 31.67 | 30.75 | 31.58 | 157,353 | +0.52(+1.69%) |
Aug 26, 2008 | 30.84 | 31.31 | 30.57 | 31.06 | 298,132 | -0.09(-0.28%) |
Aug 25, 2008 | 31.79 | 31.79 | 31.02 | 31.14 | 1,044,551 | -0.76(-2.39%) |
Aug 22, 2008 | 31.57 | 31.97 | 31.42 | 31.90 | 321,020 | +0.86(+2.77%) |
Aug 21, 2008 | 30.73 | 31.27 | 30.63 | 31.04 | 368,322 | -0.24(-0.78%) |
Aug 20, 2008 | 30.94 | 31.42 | 30.51 | 31.29 | 647,769 | +0.27(+0.86%) |
Aug 19, 2008 | 31.47 | 31.62 | 30.83 | 31.02 | 655,354 | -0.84(-2.64%) |
Aug 18, 2008 | 32.49 | 32.87 | 31.74 | 31.86 | 625,504 | -1.15(-3.48%) |
Aug 15, 2008 | 32.89 | 33.56 | 32.76 | 33.01 | 0 | +0.29(+0.88%) |
Aug 14, 2008 | 31.61 | 33.04 | 31.61 | 32.72 | 692,002 | +0.62(+1.95%) |
Aug 13, 2008 | 32.30 | 32.60 | 31.39 | 32.10 | 1,883,844 | -0.49(-1.50%) |
Aug 12, 2008 | 33.93 | 33.93 | 32.27 | 32.59 | 622,447 | -1.56(-4.56%) |
Aug 11, 2008 | 33.38 | 34.90 | 33.37 | 34.14 | 601,678 | +0.61(+1.82%) |
Aug 08, 2008 | 32.36 | 33.80 | 32.36 | 33.53 | 497,801 | +1.13(+3.50%) |
Aug 07, 2008 | 33.10 | 33.47 | 32.22 | 32.40 | 527,255 | -1.27(-3.77%) |
Aug 06, 2008 | 33.27 | 33.86 | 32.96 | 33.67 | 1,058,679 | +0.24(+0.73%) |
Aug 05, 2008 | 32.69 | 33.48 | 32.42 | 33.42 | 850,615 | +1.18(+3.67%) |
Aug 04, 2008 | 32.43 | 32.64 | 31.92 | 32.24 | 363,137 | -0.67(-2.03%) |
Aug 01, 2008 | 32.94 | 33.07 | 32.08 | 32.91 | 723,710 | -0.14(-0.43%) |
Jul 31, 2008 | 33.42 | 33.64 | 32.74 | 33.05 | 733,869 | -0.30(-0.90%) |
Jul 30, 2008 | 33.49 | 33.69 | 32.42 | 33.35 | 1,374,106 | +0.39(+1.18%) |
Jul 29, 2008 | 32.97 | 33.02 | 30.92 | 32.97 | 1,175,889 | +1.95(+6.29%) |
Jul 28, 2008 | 32.27 | 32.82 | 30.85 | 31.01 | 967,413 | -1.51(-4.63%) |
Jul 25, 2008 | 32.29 | 32.81 | 31.62 | 32.52 | 1,085,150 | +0.20(+0.62%) |
Jul 24, 2008 | 33.76 | 34.26 | 32.10 | 32.32 | 1,047,311 | -1.65(-4.86%) |
Jul 23, 2008 | 33.93 | 34.50 | 32.97 | 33.97 | 1,823,551 | +0.40(+1.20%) |
Jul 22, 2008 | 30.92 | 33.65 | 30.68 | 33.57 | 678,575 | +2.40(+7.72%) |
Jul 21, 2008 | 32.10 | 32.32 | 30.96 | 31.16 | 938,732 | -0.88(-2.75%) |
Jul 18, 2008 | 31.80 | 32.21 | 31.06 | 32.05 | 2,182,374 | +0.06(+0.18%) |
Jul 17, 2008 | 31.52 | 32.50 | 30.72 | 31.99 | 2,536,181 | +1.49(+4.87%) |
Jul 16, 2008 | 27.69 | 30.51 | 27.65 | 30.50 | 1,038,350 | +2.71(+9.76%) |
Jul 15, 2008 | 27.83 | 28.84 | 26.53 | 27.79 | 1,881,410 | +0.04(+0.15%) |
Jul 14, 2008 | 29.99 | 29.99 | 27.75 | 27.75 | 908,298 | -1.29(-4.45%) |
Jul 11, 2008 | 29.76 | 29.89 | 28.30 | 29.04 | 1,734,596 | -0.55(-1.84%) |
Jul 10, 2008 | 29.76 | 30.17 | 28.98 | 29.59 | 2,011,363 | -0.34(-1.15%) |
Jul 09, 2008 | 31.84 | 31.85 | 29.79 | 29.93 | 820,623 | -1.80(-5.68%) |
Jul 08, 2008 | 30.61 | 31.75 | 29.75 | 31.73 | 964,055 | +1.39(+4.59%) |
Jul 07, 2008 | 31.83 | 31.93 | 30.03 | 30.34 | 755,885 | -1.02(-3.25%) |
Jul 04, 2008 | 32.03 | 32.03 | 31.11 | 31.36 | 261,868 | +0.00(+0.00%) |
Jul 03, 2008 | 32.03 | 32.03 | 31.11 | 31.36 | 261,868 | -0.24(-0.77%) |
Jul 02, 2008 | 32.26 | 32.63 | 31.60 | 31.60 | 792,254 | -0.61(-1.89%) |