Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 20.57 | 21.14 | 18.92 | 20.54 | 71,213 | +0.96(+4.88%) |
Sep 29, 2008 | 23.86 | 23.86 | 10.33 | 19.58 | 38,037 | -3.39(-14.78%) |
Sep 26, 2008 | 24.31 | 24.31 | 22.51 | 22.98 | 36,030 | -0.90(-3.77%) |
Sep 25, 2008 | 24.08 | 24.21 | 23.00 | 23.88 | 23,078 | -0.32(-1.32%) |
Sep 24, 2008 | 23.73 | 24.21 | 23.44 | 24.19 | 24,943 | +0.34(+1.42%) |
Sep 23, 2008 | 24.51 | 24.51 | 23.13 | 23.86 | 13,372 | -0.02(-0.08%) |
Sep 22, 2008 | 25.32 | 26.54 | 22.51 | 23.88 | 26,267 | -0.99(-4.00%) |
Sep 19, 2008 | 23.09 | 27.81 | 23.09 | 24.87 | 79,771 | +1.80(+7.81%) |
Sep 18, 2008 | 22.38 | 30.63 | 17.54 | 23.07 | 671,394 | -0.36(-1.52%) |
Sep 17, 2008 | 23.59 | 25.04 | 20.89 | 23.43 | 195,218 | -0.98(-4.00%) |
Sep 16, 2008 | 25.17 | 25.38 | 23.48 | 24.40 | 24,901 | -0.99(-3.91%) |
Sep 15, 2008 | 25.08 | 27.65 | 24.96 | 25.40 | 18,167 | -1.52(-5.64%) |
Sep 12, 2008 | 26.26 | 27.46 | 25.70 | 26.91 | 31,203 | +1.37(+5.36%) |
Sep 11, 2008 | 26.27 | 26.27 | 24.85 | 25.55 | 20,542 | -0.71(-2.71%) |
Sep 10, 2008 | 26.24 | 26.73 | 24.59 | 26.26 | 42,508 | -0.04(-0.14%) |
Sep 09, 2008 | 28.15 | 28.81 | 26.16 | 26.30 | 37,201 | -1.54(-5.53%) |
Sep 08, 2008 | 27.95 | 29.18 | 26.93 | 27.83 | 23,750 | +0.54(+1.99%) |
Sep 05, 2008 | 28.25 | 28.26 | 27.25 | 27.29 | 16,890 | -0.73(-2.61%) |
Sep 04, 2008 | 29.43 | 29.43 | 27.50 | 28.02 | 28,717 | -1.46(-4.96%) |
Sep 03, 2008 | 29.39 | 29.63 | 28.64 | 29.48 | 14,678 | +0.41(+1.42%) |
Sep 02, 2008 | 29.22 | 30.01 | 28.64 | 29.07 | 14,346 | -0.15(-0.51%) |
Aug 29, 2008 | 29.09 | 29.63 | 29.07 | 29.22 | 6,212 | -0.21(-0.70%) |
Aug 28, 2008 | 29.05 | 29.84 | 28.64 | 29.43 | 10,483 | -0.04(-0.13%) |
Aug 27, 2008 | 28.64 | 29.63 | 28.64 | 29.47 | 22,744 | +1.28(+4.52%) |
Aug 26, 2008 | 28.49 | 29.92 | 27.72 | 28.19 | 23,131 | +0.02(+0.07%) |
Aug 25, 2008 | 29.41 | 29.41 | 27.93 | 28.17 | 25,491 | -1.37(-4.63%) |
Aug 22, 2008 | 29.02 | 29.67 | 28.60 | 29.54 | 10,027 | -0.02(-0.06%) |
Aug 21, 2008 | 28.34 | 29.59 | 28.17 | 29.56 | 13,962 | +0.64(+2.20%) |
Aug 20, 2008 | 29.56 | 30.42 | 28.58 | 28.92 | 14,305 | -0.34(-1.15%) |
Aug 19, 2008 | 31.23 | 31.32 | 29.07 | 29.26 | 21,574 | -1.31(-4.29%) |
Aug 18, 2008 | 31.19 | 31.98 | 30.40 | 30.57 | 21,639 | -0.64(-2.04%) |
Aug 15, 2008 | 30.87 | 31.68 | 30.50 | 31.21 | 11,855 | +0.81(+2.65%) |
Aug 14, 2008 | 30.82 | 30.83 | 29.75 | 30.40 | 12,836 | -0.24(-0.80%) |
Aug 13, 2008 | 30.46 | 30.80 | 30.38 | 30.65 | 8,995 | +0.43(+1.43%) |
Aug 12, 2008 | 30.61 | 30.76 | 28.98 | 30.22 | 35,706 | +0.02(+0.06%) |
Aug 11, 2008 | 29.50 | 30.38 | 29.09 | 30.20 | 29,198 | +0.26(+0.88%) |
Aug 08, 2008 | 31.15 | 31.15 | 29.07 | 29.93 | 22,739 | -0.92(-2.98%) |
Aug 07, 2008 | 29.47 | 30.97 | 29.45 | 30.85 | 20,352 | +0.84(+2.81%) |
Aug 06, 2008 | 29.73 | 30.70 | 28.64 | 30.01 | 45,784 | -0.19(-0.62%) |
Aug 05, 2008 | 32.52 | 33.07 | 29.88 | 30.20 | 15,229 | -1.74(-5.46%) |
Aug 04, 2008 | 32.17 | 33.63 | 31.30 | 31.94 | 12,843 | -0.34(-1.05%) |
Aug 01, 2008 | 31.51 | 33.64 | 31.51 | 32.28 | 22,478 | +0.38(+1.18%) |
Jul 31, 2008 | 31.25 | 33.80 | 30.95 | 31.90 | 23,162 | +0.96(+3.09%) |
Jul 30, 2008 | 30.50 | 31.00 | 29.84 | 30.95 | 13,874 | +0.11(+0.36%) |
Jul 29, 2008 | 30.83 | 31.12 | 30.48 | 30.83 | 4,971 | +0.09(+0.31%) |
Jul 28, 2008 | 32.59 | 32.59 | 30.07 | 30.74 | 8,365 | -0.07(-0.24%) |
Jul 25, 2008 | 32.18 | 32.18 | 30.01 | 30.82 | 20,910 | -1.54(-4.75%) |
Jul 24, 2008 | 30.98 | 32.71 | 30.13 | 32.35 | 17,164 | +0.75(+2.37%) |
Jul 23, 2008 | 32.92 | 32.92 | 30.05 | 31.60 | 15,899 | -1.31(-3.99%) |
Jul 22, 2008 | 31.58 | 33.03 | 29.41 | 32.92 | 24,576 | -0.13(-0.40%) |
Jul 21, 2008 | 32.56 | 33.35 | 32.22 | 33.05 | 2,884 | -0.09(-0.28%) |
Jul 18, 2008 | 32.24 | 33.55 | 32.24 | 33.14 | 2,565 | +1.54(+4.87%) |
Jul 17, 2008 | 32.05 | 32.47 | 31.01 | 31.60 | 3,959 | -1.05(-3.22%) |
Jul 16, 2008 | 31.92 | 33.54 | 31.03 | 32.65 | 7,340 | -0.23(-0.68%) |
Jul 15, 2008 | 31.92 | 34.04 | 30.70 | 32.88 | 45,157 | -0.24(-0.74%) |
Jul 14, 2008 | 31.15 | 33.91 | 31.15 | 33.12 | 11,441 | +1.88(+6.00%) |
Jul 11, 2008 | 34.49 | 34.49 | 31.13 | 31.25 | 27,704 | -2.85(-8.36%) |
Jul 10, 2008 | 32.00 | 37.21 | 31.90 | 34.10 | 21,014 | -0.60(-1.73%) |
Jul 09, 2008 | 32.71 | 34.87 | 32.48 | 34.70 | 10,286 | +2.31(+7.12%) |
Jul 08, 2008 | 34.92 | 34.92 | 31.98 | 32.39 | 24,188 | -3.30(-9.25%) |
Jul 07, 2008 | 35.35 | 36.61 | 33.40 | 35.69 | 23,567 | +0.32(+0.90%) |
Jul 04, 2008 | 35.65 | 37.00 | 34.80 | 35.37 | 8,904 | +0.00(+0.00%) |
Jul 03, 2008 | 35.65 | 37.00 | 34.80 | 35.37 | 8,904 | -0.51(-1.41%) |
Jul 02, 2008 | 37.08 | 37.42 | 35.73 | 35.88 | 15,938 | -1.35(-3.63%) |