Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 31.00 | 32.85 | 31.00 | 32.40 | 168,021 | +1.40(+4.52%) |
Sep 29, 2008 | 32.38 | 32.94 | 30.50 | 31.00 | 222,664 | -2.10(-6.34%) |
Sep 26, 2008 | 32.80 | 33.19 | 32.05 | 33.10 | 0 | -0.50(-1.49%) |
Sep 25, 2008 | 32.50 | 33.69 | 32.50 | 33.60 | 151,346 | +0.97(+2.97%) |
Sep 24, 2008 | 33.01 | 33.17 | 32.51 | 32.63 | 71,772 | -0.30(-0.91%) |
Sep 23, 2008 | 34.04 | 34.04 | 32.56 | 32.93 | 151,459 | -0.99(-2.92%) |
Sep 22, 2008 | 35.14 | 35.14 | 33.39 | 33.92 | 165,392 | -0.74(-2.14%) |
Sep 19, 2008 | 34.00 | 35.15 | 32.22 | 34.66 | 0 | +2.89(+9.10%) |
Sep 18, 2008 | 31.33 | 32.27 | 29.51 | 31.77 | 502,618 | +0.40(+1.28%) |
Sep 17, 2008 | 33.20 | 33.63 | 30.74 | 31.37 | 315,874 | -2.03(-6.08%) |
Sep 16, 2008 | 33.48 | 33.86 | 31.59 | 33.40 | 359,443 | -0.35(-1.04%) |
Sep 15, 2008 | 34.14 | 34.74 | 33.63 | 33.75 | 181,067 | -1.71(-4.82%) |
Sep 12, 2008 | 34.25 | 35.59 | 34.16 | 35.46 | 97,282 | +1.13(+3.29%) |
Sep 11, 2008 | 35.25 | 35.27 | 34.21 | 34.33 | 193,152 | -0.92(-2.61%) |
Sep 10, 2008 | 35.18 | 35.81 | 35.00 | 35.25 | 150,989 | +0.09(+0.26%) |
Sep 09, 2008 | 36.28 | 36.28 | 34.84 | 35.16 | 180,115 | -0.96(-2.66%) |
Sep 08, 2008 | 37.02 | 37.17 | 36.00 | 36.12 | 73,088 | -0.12(-0.33%) |
Sep 05, 2008 | 36.94 | 36.94 | 36.00 | 36.24 | 0 | -1.05(-2.82%) |
Sep 04, 2008 | 37.55 | 37.79 | 36.87 | 37.29 | 121,966 | -0.20(-0.53%) |
Sep 03, 2008 | 37.62 | 38.03 | 37.43 | 37.49 | 107,250 | -0.25(-0.66%) |
Sep 02, 2008 | 37.95 | 38.06 | 36.95 | 37.74 | 157,728 | +0.56(+1.51%) |
Aug 29, 2008 | 37.51 | 37.99 | 37.03 | 37.18 | 100,700 | -0.72(-1.90%) |
Aug 28, 2008 | 37.44 | 37.99 | 37.44 | 37.90 | 98,456 | +0.52(+1.39%) |
Aug 27, 2008 | 36.97 | 37.55 | 36.90 | 37.38 | 101,713 | +0.57(+1.55%) |
Aug 26, 2008 | 36.93 | 36.99 | 36.50 | 36.81 | 57,363 | +0.30(+0.82%) |
Aug 25, 2008 | 36.58 | 36.69 | 36.16 | 36.51 | 61,650 | +0.13(+0.36%) |
Aug 22, 2008 | 37.04 | 37.25 | 36.35 | 36.38 | 95,208 | -0.29(-0.79%) |
Aug 21, 2008 | 36.34 | 37.31 | 36.27 | 36.67 | 243,473 | +0.22(+0.60%) |
Aug 20, 2008 | 35.90 | 36.64 | 35.90 | 36.45 | 81,399 | +0.22(+0.61%) |
Aug 19, 2008 | 35.91 | 36.33 | 35.70 | 36.23 | 72,432 | +0.14(+0.39%) |
Aug 18, 2008 | 35.98 | 36.32 | 35.82 | 36.09 | 88,320 | +0.21(+0.59%) |
Aug 15, 2008 | 35.96 | 36.20 | 35.62 | 35.88 | 0 | -0.11(-0.31%) |
Aug 14, 2008 | 36.30 | 36.35 | 35.72 | 35.99 | 103,073 | -0.05(-0.14%) |
Aug 13, 2008 | 35.77 | 36.08 | 35.41 | 36.04 | 72,320 | +0.27(+0.75%) |
Aug 12, 2008 | 36.09 | 36.10 | 35.25 | 35.77 | 92,418 | -0.17(-0.47%) |
Aug 11, 2008 | 35.00 | 36.00 | 35.00 | 35.94 | 325,866 | +0.93(+2.66%) |
Aug 08, 2008 | 35.36 | 35.39 | 35.00 | 35.01 | 92,454 | -0.35(-0.99%) |
Aug 07, 2008 | 34.70 | 35.41 | 34.69 | 35.36 | 93,766 | +0.55(+1.58%) |
Aug 06, 2008 | 34.00 | 35.41 | 34.00 | 34.81 | 119,735 | +0.74(+2.17%) |
Aug 05, 2008 | 34.51 | 34.95 | 34.07 | 34.07 | 109,134 | -0.48(-1.39%) |
Aug 04, 2008 | 35.89 | 35.90 | 34.54 | 34.55 | 115,123 | -1.79(-4.93%) |
Aug 01, 2008 | 36.38 | 36.74 | 36.15 | 36.34 | 91,341 | +0.16(+0.44%) |
Jul 31, 2008 | 36.00 | 36.45 | 36.00 | 36.18 | 67,347 | +0.13(+0.36%) |
Jul 30, 2008 | 36.01 | 36.55 | 35.76 | 36.05 | 202,490 | +0.38(+1.07%) |
Jul 29, 2008 | 35.67 | 35.99 | 35.36 | 35.67 | 74,395 | +0.07(+0.20%) |
Jul 28, 2008 | 35.57 | 35.69 | 35.22 | 35.60 | 84,209 | +0.23(+0.65%) |
Jul 25, 2008 | 35.83 | 35.83 | 35.26 | 35.37 | 114,547 | -0.01(-0.03%) |
Jul 24, 2008 | 35.72 | 36.00 | 35.32 | 35.38 | 106,704 | -0.33(-0.92%) |
Jul 23, 2008 | 36.02 | 36.24 | 35.60 | 35.71 | 97,537 | -0.15(-0.42%) |
Jul 22, 2008 | 35.51 | 36.20 | 35.49 | 35.86 | 103,211 | +0.35(+0.99%) |
Jul 21, 2008 | 34.75 | 35.60 | 34.44 | 35.51 | 120,165 | +1.19(+3.47%) |
Jul 18, 2008 | 35.82 | 35.82 | 34.15 | 34.32 | 122,509 | +0.16(+0.47%) |
Jul 17, 2008 | 34.46 | 34.83 | 34.16 | 34.16 | 136,937 | -0.20(-0.58%) |
Jul 16, 2008 | 34.61 | 34.94 | 34.17 | 34.36 | 162,231 | -0.48(-1.38%) |
Jul 15, 2008 | 35.25 | 35.57 | 34.75 | 34.84 | 107,475 | -0.73(-2.05%) |
Jul 14, 2008 | 36.00 | 36.31 | 35.40 | 35.57 | 82,708 | +0.10(+0.28%) |
Jul 11, 2008 | 35.89 | 36.50 | 35.29 | 35.47 | 96,246 | -0.33(-0.92%) |
Jul 10, 2008 | 34.47 | 35.87 | 34.05 | 35.80 | 150,283 | +1.10(+3.17%) |
Jul 09, 2008 | 34.19 | 34.80 | 34.02 | 34.70 | 153,731 | +0.71(+2.09%) |
Jul 08, 2008 | 33.95 | 34.29 | 31.57 | 33.99 | 437,687 | -0.69(-1.99%) |
Jul 07, 2008 | 35.62 | 35.75 | 34.29 | 34.68 | 204,503 | -0.90(-2.53%) |
Jul 04, 2008 | 36.76 | 36.76 | 35.25 | 35.58 | 86,629 | +0.00(+0.00%) |
Jul 03, 2008 | 36.76 | 36.76 | 35.25 | 35.58 | 86,629 | -1.18(-3.21%) |
Jul 02, 2008 | 36.10 | 37.19 | 36.01 | 36.76 | 149,414 | +0.71(+1.97%) |