Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 25.71 | 26.71 | 25.70 | 26.64 | 1,299,702 | +0.64(+2.46%) |
Sep 29, 2008 | 28.26 | 28.46 | 23.68 | 26.00 | 2,834,212 | -3.04(-10.47%) |
Sep 26, 2008 | 29.56 | 30.50 | 27.81 | 29.04 | 0 | -1.86(-6.02%) |
Sep 25, 2008 | 29.00 | 31.08 | 28.07 | 30.90 | 1,658,725 | +1.93(+6.66%) |
Sep 24, 2008 | 29.00 | 31.43 | 28.66 | 28.97 | 1,494,864 | +0.19(+0.66%) |
Sep 23, 2008 | 28.77 | 30.12 | 28.30 | 28.78 | 2,200,285 | +0.20(+0.70%) |
Sep 22, 2008 | 30.05 | 30.07 | 28.03 | 28.58 | 2,203,723 | -1.54(-5.11%) |
Sep 19, 2008 | 29.56 | 30.99 | 26.42 | 30.12 | 0 | +2.36(+8.50%) |
Sep 18, 2008 | 28.30 | 28.35 | 22.67 | 27.76 | 5,644,311 | -0.16(-0.57%) |
Sep 17, 2008 | 31.79 | 31.79 | 26.28 | 27.92 | 5,230,955 | -4.06(-12.70%) |
Sep 16, 2008 | 31.99 | 32.20 | 29.50 | 31.98 | 3,545,948 | -1.69(-5.02%) |
Sep 15, 2008 | 34.02 | 35.93 | 32.00 | 33.67 | 2,025,549 | -2.27(-6.32%) |
Sep 12, 2008 | 34.19 | 35.99 | 33.15 | 35.94 | 1,528,263 | +1.69(+4.93%) |
Sep 11, 2008 | 32.93 | 34.98 | 32.40 | 34.25 | 1,716,405 | +0.30(+0.88%) |
Sep 10, 2008 | 32.48 | 34.20 | 32.45 | 33.95 | 1,544,755 | +1.48(+4.56%) |
Sep 09, 2008 | 35.07 | 36.30 | 31.51 | 32.47 | 2,191,236 | -2.44(-6.99%) |
Sep 08, 2008 | 36.61 | 37.12 | 33.25 | 34.91 | 1,830,767 | -1.26(-3.48%) |
Sep 05, 2008 | 35.11 | 36.41 | 34.56 | 36.17 | 0 | +0.64(+1.80%) |
Sep 04, 2008 | 38.82 | 38.82 | 35.24 | 35.53 | 2,439,925 | -3.40(-8.73%) |
Sep 03, 2008 | 38.12 | 39.75 | 37.00 | 38.93 | 2,288,938 | +0.41(+1.06%) |
Sep 02, 2008 | 40.01 | 40.26 | 37.56 | 38.52 | 1,625,445 | -1.18(-2.97%) |
Aug 29, 2008 | 39.35 | 40.06 | 38.59 | 39.70 | 911,032 | +0.13(+0.33%) |
Aug 28, 2008 | 38.85 | 39.90 | 38.23 | 39.57 | 1,209,311 | +1.08(+2.81%) |
Aug 27, 2008 | 36.71 | 38.91 | 36.66 | 38.49 | 2,131,565 | +1.51(+4.08%) |
Aug 26, 2008 | 37.94 | 38.85 | 36.58 | 36.98 | 1,378,831 | -0.97(-2.56%) |
Aug 25, 2008 | 38.99 | 39.45 | 37.75 | 37.95 | 1,374,384 | -0.98(-2.52%) |
Aug 22, 2008 | 39.65 | 40.09 | 38.70 | 38.93 | 1,460,457 | +0.19(+0.49%) |
Aug 21, 2008 | 37.25 | 39.34 | 37.25 | 38.74 | 1,709,670 | +0.73(+1.92%) |
Aug 20, 2008 | 40.00 | 40.11 | 37.70 | 38.01 | 2,216,591 | -1.80(-4.52%) |
Aug 19, 2008 | 41.10 | 41.22 | 39.10 | 39.81 | 1,622,975 | -1.89(-4.53%) |
Aug 18, 2008 | 39.70 | 41.86 | 38.54 | 41.70 | 2,407,712 | +1.87(+4.69%) |
Aug 15, 2008 | 35.93 | 41.00 | 35.93 | 39.83 | 5,048,189 | +3.45(+9.48%) |
Aug 14, 2008 | 36.29 | 36.50 | 35.22 | 36.38 | 997,889 | +0.35(+0.97%) |
Aug 13, 2008 | 35.25 | 36.32 | 33.72 | 36.03 | 1,523,976 | +1.14(+3.27%) |
Aug 12, 2008 | 35.48 | 36.24 | 34.70 | 34.89 | 2,270,224 | -0.87(-2.43%) |
Aug 11, 2008 | 37.00 | 37.24 | 35.38 | 35.76 | 1,824,756 | -1.15(-3.12%) |
Aug 08, 2008 | 35.20 | 37.00 | 34.47 | 36.91 | 1,828,372 | +2.23(+6.43%) |
Aug 07, 2008 | 34.62 | 36.39 | 34.00 | 34.68 | 2,292,638 | -1.51(-4.17%) |
Aug 06, 2008 | 34.99 | 36.45 | 33.89 | 36.19 | 1,942,654 | +1.79(+5.20%) |
Aug 05, 2008 | 34.42 | 35.19 | 33.35 | 34.40 | 1,794,811 | +0.05(+0.15%) |
Aug 04, 2008 | 36.02 | 36.02 | 33.60 | 34.35 | 1,388,400 | -0.96(-2.72%) |
Aug 01, 2008 | 36.49 | 36.49 | 35.15 | 35.31 | 877,855 | -0.54(-1.51%) |
Jul 31, 2008 | 35.68 | 37.79 | 35.28 | 35.85 | 1,860,185 | +0.62(+1.76%) |
Jul 30, 2008 | 33.63 | 35.76 | 33.34 | 35.23 | 2,949,355 | +1.90(+5.70%) |
Jul 29, 2008 | 33.33 | 35.80 | 33.30 | 33.33 | 1,645,785 | -1.36(-3.92%) |
Jul 28, 2008 | 34.00 | 35.00 | 33.00 | 34.69 | 1,877,037 | +0.62(+1.82%) |
Jul 25, 2008 | 34.50 | 34.65 | 33.63 | 34.07 | 1,507,461 | -0.68(-1.96%) |
Jul 24, 2008 | 36.70 | 36.99 | 34.34 | 34.75 | 3,205,144 | -2.25(-6.08%) |
Jul 23, 2008 | 32.63 | 37.23 | 32.31 | 37.00 | 9,040,745 | -0.97(-2.55%) |
Jul 22, 2008 | 36.18 | 38.00 | 34.17 | 37.97 | 4,674,463 | +1.03(+2.79%) |
Jul 21, 2008 | 38.53 | 38.99 | 36.93 | 36.94 | 1,666,002 | -1.57(-4.08%) |
Jul 18, 2008 | 38.40 | 38.95 | 37.66 | 38.51 | 2,236,244 | -0.38(-0.98%) |
Jul 17, 2008 | 38.34 | 39.24 | 37.44 | 38.89 | 1,757,067 | +1.94(+5.25%) |
Jul 16, 2008 | 38.61 | 38.70 | 36.52 | 36.95 | 1,771,958 | -1.55(-4.03%) |
Jul 15, 2008 | 40.00 | 40.09 | 38.02 | 38.50 | 2,062,568 | -2.00(-4.94%) |
Jul 14, 2008 | 40.05 | 41.07 | 39.57 | 40.50 | 2,329,370 | +1.12(+2.84%) |
Jul 11, 2008 | 38.00 | 40.31 | 37.30 | 39.38 | 2,877,024 | +0.82(+2.13%) |
Jul 10, 2008 | 37.89 | 38.80 | 37.56 | 38.56 | 4,663,581 | +0.85(+2.25%) |
Jul 09, 2008 | 40.99 | 41.75 | 37.30 | 37.71 | 6,569,413 | -2.48(-6.17%) |
Jul 08, 2008 | 40.39 | 42.14 | 36.51 | 40.19 | 19,177,336 | -13.00(-24.44%) |
Jul 07, 2008 | 52.95 | 55.91 | 52.77 | 53.19 | 1,272,300 | +0.12(+0.23%) |
Jul 04, 2008 | 55.15 | 55.15 | 52.99 | 53.07 | 695,306 | +0.00(+0.00%) |
Jul 03, 2008 | 55.15 | 55.15 | 52.99 | 53.07 | 695,306 | -1.94(-3.53%) |
Jul 02, 2008 | 52.84 | 57.00 | 52.84 | 55.01 | 1,780,662 | +2.56(+4.88%) |