Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 25.66 | 27.72 | 25.17 | 27.34 | 322,350 | +1.16(+4.43%) |
Sep 29, 2008 | 29.38 | 29.38 | 25.21 | 26.18 | 510,199 | -3.86(-12.84%) |
Sep 26, 2008 | 30.31 | 30.31 | 28.77 | 30.04 | 354,117 | -0.93(-2.99%) |
Sep 25, 2008 | 30.58 | 31.66 | 29.87 | 30.97 | 365,066 | +0.45(+1.49%) |
Sep 24, 2008 | 32.74 | 32.74 | 30.47 | 30.51 | 416,141 | -1.72(-5.35%) |
Sep 23, 2008 | 35.13 | 35.17 | 32.03 | 32.24 | 587,823 | +0.81(+2.57%) |
Sep 22, 2008 | 32.73 | 33.77 | 31.32 | 31.43 | 320,618 | -1.38(-4.21%) |
Sep 19, 2008 | 32.76 | 34.20 | 31.05 | 32.81 | 650,914 | +2.46(+8.09%) |
Sep 18, 2008 | 30.51 | 31.27 | 28.09 | 30.35 | 497,827 | +0.68(+2.28%) |
Sep 17, 2008 | 30.88 | 31.39 | 28.49 | 29.68 | 452,619 | -1.67(-5.32%) |
Sep 16, 2008 | 28.75 | 31.87 | 28.37 | 31.35 | 491,089 | +1.95(+6.62%) |
Sep 15, 2008 | 31.74 | 31.74 | 28.74 | 29.40 | 561,947 | -3.75(-11.33%) |
Sep 12, 2008 | 30.76 | 33.38 | 30.76 | 33.15 | 444,076 | +1.94(+6.21%) |
Sep 11, 2008 | 30.35 | 32.23 | 28.71 | 31.22 | 592,797 | -0.02(-0.06%) |
Sep 10, 2008 | 29.06 | 31.73 | 29.03 | 31.23 | 710,368 | +2.61(+9.10%) |
Sep 09, 2008 | 34.27 | 34.38 | 28.43 | 28.63 | 1,060,590 | -5.66(-16.50%) |
Sep 08, 2008 | 38.98 | 39.08 | 33.40 | 34.28 | 906,190 | -3.24(-8.62%) |
Sep 05, 2008 | 36.41 | 37.87 | 35.71 | 37.52 | 585,001 | -0.01(-0.02%) |
Sep 04, 2008 | 41.38 | 42.37 | 37.07 | 37.53 | 619,089 | -4.45(-10.60%) |
Sep 03, 2008 | 41.15 | 42.83 | 40.78 | 41.98 | 448,060 | +0.31(+0.73%) |
Sep 02, 2008 | 43.29 | 43.60 | 41.02 | 41.67 | 355,773 | -2.47(-5.59%) |
Aug 29, 2008 | 44.59 | 45.33 | 43.74 | 44.14 | 141,066 | -0.55(-1.22%) |
Aug 28, 2008 | 43.93 | 44.99 | 43.19 | 44.69 | 185,744 | +0.76(+1.73%) |
Aug 27, 2008 | 42.62 | 44.72 | 42.05 | 43.93 | 301,774 | +1.25(+2.93%) |
Aug 26, 2008 | 43.15 | 43.15 | 41.21 | 42.68 | 360,098 | +1.06(+2.54%) |
Aug 25, 2008 | 45.71 | 45.71 | 41.26 | 41.62 | 583,228 | -4.50(-9.75%) |
Aug 22, 2008 | 48.33 | 48.33 | 45.90 | 46.11 | 214,028 | -1.77(-3.70%) |
Aug 21, 2008 | 49.27 | 49.95 | 47.65 | 47.89 | 248,554 | -0.26(-0.54%) |
Aug 20, 2008 | 47.12 | 48.90 | 44.78 | 48.15 | 239,341 | +1.41(+3.02%) |
Aug 19, 2008 | 43.62 | 46.91 | 43.62 | 46.74 | 352,318 | +2.74(+6.24%) |
Aug 18, 2008 | 45.53 | 47.21 | 43.16 | 43.99 | 250,196 | -1.41(-3.10%) |
Aug 15, 2008 | 48.94 | 48.94 | 44.61 | 45.40 | 402,272 | -2.86(-5.94%) |
Aug 14, 2008 | 47.25 | 48.78 | 46.36 | 48.27 | 407,024 | -0.75(-1.53%) |
Aug 13, 2008 | 43.95 | 49.60 | 43.95 | 49.02 | 363,117 | +4.10(+9.12%) |
Aug 12, 2008 | 43.21 | 45.70 | 42.80 | 44.92 | 363,317 | +1.71(+3.95%) |
Aug 11, 2008 | 46.08 | 46.36 | 42.74 | 43.21 | 206,246 | -2.86(-6.22%) |
Aug 08, 2008 | 47.51 | 47.80 | 44.61 | 46.08 | 228,486 | -1.14(-2.41%) |
Aug 07, 2008 | 49.38 | 50.75 | 46.23 | 47.22 | 371,029 | -3.21(-6.36%) |
Aug 06, 2008 | 49.44 | 50.72 | 47.96 | 50.43 | 209,189 | +1.75(+3.60%) |
Aug 05, 2008 | 46.26 | 49.60 | 44.66 | 48.67 | 574,443 | +3.18(+6.99%) |
Aug 04, 2008 | 47.86 | 48.65 | 44.83 | 45.49 | 412,003 | -2.36(-4.94%) |
Aug 01, 2008 | 47.37 | 48.88 | 45.78 | 47.86 | 659,971 | +0.71(+1.51%) |
Jul 31, 2008 | 54.51 | 55.44 | 46.61 | 47.14 | 1,113,394 | -7.82(-14.22%) |
Jul 30, 2008 | 52.22 | 55.08 | 51.86 | 54.96 | 405,377 | +3.49(+6.77%) |
Jul 29, 2008 | 51.47 | 53.63 | 48.52 | 51.47 | 475,052 | +3.84(+8.06%) |
Jul 28, 2008 | 46.28 | 48.53 | 45.21 | 47.64 | 303,991 | +1.32(+2.84%) |
Jul 25, 2008 | 42.38 | 46.56 | 42.38 | 46.32 | 334,691 | +4.44(+10.60%) |
Jul 24, 2008 | 46.08 | 46.81 | 41.81 | 41.88 | 667,886 | -4.33(-9.37%) |
Jul 23, 2008 | 49.46 | 50.52 | 45.60 | 46.21 | 417,989 | -4.11(-8.16%) |
Jul 22, 2008 | 53.38 | 54.64 | 49.06 | 50.31 | 442,290 | -3.85(-7.10%) |
Jul 21, 2008 | 50.06 | 54.71 | 49.99 | 54.16 | 301,496 | +4.57(+9.22%) |
Jul 18, 2008 | 49.93 | 51.41 | 49.20 | 49.59 | 265,886 | -0.29(-0.58%) |
Jul 17, 2008 | 56.40 | 56.40 | 49.15 | 49.88 | 549,989 | -6.47(-11.48%) |
Jul 16, 2008 | 55.16 | 56.60 | 53.72 | 56.35 | 296,900 | +1.75(+3.21%) |
Jul 15, 2008 | 53.82 | 55.39 | 52.35 | 54.60 | 453,771 | +0.58(+1.08%) |
Jul 14, 2008 | 54.71 | 56.19 | 53.89 | 54.01 | 238,478 | -1.11(-2.02%) |
Jul 11, 2008 | 54.43 | 56.93 | 53.59 | 55.13 | 373,134 | -0.34(-0.62%) |
Jul 10, 2008 | 52.57 | 55.91 | 52.18 | 55.47 | 447,052 | +2.66(+5.04%) |
Jul 09, 2008 | 53.07 | 56.16 | 52.61 | 52.81 | 421,953 | +0.37(+0.71%) |
Jul 08, 2008 | 52.54 | 53.49 | 49.58 | 52.44 | 438,344 | -0.42(-0.79%) |
Jul 07, 2008 | 53.93 | 55.63 | 51.95 | 52.85 | 459,176 | -1.12(-2.08%) |
Jul 04, 2008 | 55.70 | 57.21 | 52.26 | 53.98 | 495,505 | +0.00(+0.00%) |
Jul 03, 2008 | 55.70 | 57.21 | 52.26 | 53.98 | 495,505 | -2.30(-4.09%) |
Jul 02, 2008 | 66.01 | 66.05 | 55.53 | 56.28 | 724,243 | -9.06(-13.86%) |