Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 30.14 | 35.12 | 30.14 | 34.98 | 69,009 | +2.20(+6.72%) |
Sep 29, 2008 | 34.33 | 34.84 | 32.75 | 32.78 | 39,408 | -2.05(-5.89%) |
Sep 26, 2008 | 34.01 | 35.01 | 33.92 | 34.83 | 0 | +0.06(+0.16%) |
Sep 25, 2008 | 33.99 | 35.08 | 33.67 | 34.78 | 47,627 | +0.64(+1.88%) |
Sep 24, 2008 | 36.02 | 36.25 | 33.62 | 34.14 | 89,023 | -0.84(-2.40%) |
Sep 23, 2008 | 35.31 | 35.71 | 34.68 | 34.97 | 80,142 | +0.26(+0.76%) |
Sep 22, 2008 | 34.33 | 35.40 | 34.31 | 34.71 | 52,787 | -0.35(-0.99%) |
Sep 19, 2008 | 35.68 | 36.34 | 31.62 | 35.06 | 0 | -0.63(-1.77%) |
Sep 18, 2008 | 32.73 | 35.78 | 32.55 | 35.69 | 162,953 | +3.63(+11.31%) |
Sep 17, 2008 | 32.39 | 32.93 | 32.05 | 32.06 | 92,787 | -0.71(-2.15%) |
Sep 16, 2008 | 30.06 | 32.87 | 30.06 | 32.77 | 103,292 | +1.65(+5.29%) |
Sep 15, 2008 | 31.25 | 32.43 | 31.08 | 31.12 | 83,130 | -1.35(-4.15%) |
Sep 12, 2008 | 32.47 | 32.98 | 32.14 | 32.47 | 52,696 | -0.13(-0.40%) |
Sep 11, 2008 | 32.58 | 32.66 | 31.90 | 32.60 | 53,042 | -0.05(-0.14%) |
Sep 10, 2008 | 32.59 | 33.24 | 32.41 | 32.65 | 88,226 | +0.30(+0.93%) |
Sep 09, 2008 | 33.05 | 33.77 | 32.18 | 32.35 | 89,583 | -0.61(-1.86%) |
Sep 08, 2008 | 32.72 | 33.25 | 32.12 | 32.96 | 66,343 | +0.91(+2.85%) |
Sep 05, 2008 | 31.76 | 32.15 | 31.27 | 32.05 | 0 | +0.26(+0.83%) |
Sep 04, 2008 | 31.88 | 32.04 | 31.16 | 31.78 | 79,012 | -0.26(-0.82%) |
Sep 03, 2008 | 32.23 | 32.40 | 31.69 | 32.05 | 67,774 | +0.08(+0.24%) |
Sep 02, 2008 | 32.39 | 32.64 | 31.64 | 31.97 | 55,213 | -0.24(-0.76%) |
Aug 29, 2008 | 32.37 | 32.57 | 31.73 | 32.21 | 0 | -0.28(-0.87%) |
Aug 28, 2008 | 31.93 | 32.62 | 31.68 | 32.50 | 37,387 | +0.74(+2.34%) |
Aug 27, 2008 | 31.45 | 32.01 | 31.33 | 31.75 | 31,564 | +0.24(+0.78%) |
Aug 26, 2008 | 31.40 | 31.69 | 31.13 | 31.51 | 76,324 | +0.11(+0.36%) |
Aug 25, 2008 | 32.21 | 32.25 | 31.33 | 31.40 | 54,495 | -0.87(-2.69%) |
Aug 22, 2008 | 31.87 | 32.39 | 31.71 | 32.26 | 0 | +0.72(+2.27%) |
Aug 21, 2008 | 31.38 | 32.16 | 31.22 | 31.55 | 53,531 | -0.15(-0.48%) |
Aug 20, 2008 | 31.26 | 31.84 | 30.97 | 31.70 | 60,820 | +0.59(+1.91%) |
Aug 19, 2008 | 31.55 | 31.73 | 30.98 | 31.10 | 53,114 | -0.65(-2.05%) |
Aug 18, 2008 | 31.54 | 32.96 | 31.41 | 31.75 | 60,416 | +0.11(+0.36%) |
Aug 15, 2008 | 32.28 | 32.75 | 31.19 | 31.64 | 0 | -0.78(-2.41%) |
Aug 14, 2008 | 31.41 | 32.49 | 31.41 | 32.42 | 61,552 | +0.65(+2.05%) |
Aug 13, 2008 | 31.91 | 32.45 | 31.19 | 31.77 | 69,386 | -0.24(-0.76%) |
Aug 12, 2008 | 32.08 | 32.34 | 31.55 | 32.02 | 47,694 | -0.36(-1.11%) |
Aug 11, 2008 | 31.02 | 32.84 | 31.02 | 32.38 | 68,598 | +1.29(+4.15%) |
Aug 08, 2008 | 30.13 | 31.28 | 30.13 | 31.08 | 65,672 | +1.04(+3.45%) |
Aug 07, 2008 | 29.55 | 30.43 | 29.38 | 30.05 | 79,952 | +0.26(+0.89%) |
Aug 06, 2008 | 29.08 | 30.03 | 28.69 | 29.79 | 76,970 | +0.73(+2.53%) |
Aug 05, 2008 | 28.87 | 29.20 | 28.69 | 29.05 | 74,486 | +0.56(+1.98%) |
Aug 04, 2008 | 28.96 | 29.12 | 28.35 | 28.49 | 139,944 | -0.71(-2.42%) |
Aug 01, 2008 | 29.57 | 29.60 | 27.98 | 29.19 | 105,814 | +0.61(+2.14%) |
Jul 31, 2008 | 28.69 | 28.77 | 28.34 | 28.58 | 59,576 | -0.40(-1.36%) |
Jul 30, 2008 | 30.02 | 30.02 | 28.50 | 28.98 | 73,674 | -0.21(-0.71%) |
Jul 29, 2008 | 29.18 | 29.25 | 28.44 | 29.18 | 64,465 | +0.83(+2.92%) |
Jul 28, 2008 | 29.77 | 30.07 | 28.21 | 28.35 | 103,230 | -1.57(-5.25%) |
Jul 25, 2008 | 30.04 | 30.34 | 29.65 | 29.93 | 70,636 | +0.16(+0.54%) |
Jul 24, 2008 | 30.67 | 30.92 | 29.72 | 29.77 | 92,859 | -0.72(-2.35%) |
Jul 23, 2008 | 30.23 | 30.70 | 29.84 | 30.48 | 113,843 | +0.42(+1.41%) |
Jul 22, 2008 | 28.53 | 30.13 | 28.50 | 30.06 | 107,394 | +1.41(+4.93%) |
Jul 21, 2008 | 29.33 | 29.57 | 28.51 | 28.65 | 108,561 | -0.69(-2.34%) |
Jul 18, 2008 | 29.95 | 30.44 | 29.09 | 29.33 | 93,900 | -0.75(-2.50%) |
Jul 17, 2008 | 30.15 | 30.28 | 29.02 | 30.09 | 113,049 | +0.33(+1.11%) |
Jul 16, 2008 | 29.18 | 29.76 | 29.08 | 29.76 | 82,629 | +0.63(+2.17%) |
Jul 15, 2008 | 29.20 | 29.71 | 28.89 | 29.13 | 83,872 | -0.45(-1.53%) |
Jul 14, 2008 | 30.53 | 30.53 | 29.26 | 29.58 | 85,898 | -0.96(-3.15%) |
Jul 11, 2008 | 29.97 | 31.06 | 29.71 | 30.54 | 94,729 | +0.05(+0.15%) |
Jul 10, 2008 | 31.08 | 31.08 | 29.81 | 30.49 | 128,508 | -0.28(-0.92%) |
Jul 09, 2008 | 32.21 | 32.23 | 30.65 | 30.77 | 132,924 | -1.44(-4.47%) |
Jul 08, 2008 | 32.00 | 32.21 | 31.57 | 32.21 | 119,649 | +0.40(+1.27%) |
Jul 07, 2008 | 33.48 | 33.48 | 31.49 | 31.81 | 87,991 | -1.61(-4.82%) |
Jul 04, 2008 | 33.39 | 33.75 | 33.02 | 33.42 | 46,395 | +0.00(+0.00%) |
Jul 03, 2008 | 33.39 | 33.75 | 33.02 | 33.42 | 46,395 | +0.09(+0.28%) |
Jul 02, 2008 | 33.90 | 34.03 | 33.02 | 33.33 | 122,865 | -0.57(-1.69%) |