Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 20.28 | 22.09 | 19.37 | 21.91 | 4,935,387 | +1.57(+7.72%) |
Sep 29, 2008 | 23.19 | 23.38 | 20.06 | 20.34 | 4,258,747 | -3.41(-14.35%) |
Sep 26, 2008 | 23.17 | 23.90 | 21.98 | 23.75 | 0 | -0.30(-1.24%) |
Sep 25, 2008 | 25.36 | 25.36 | 23.39 | 24.04 | 4,038,015 | -1.20(-4.76%) |
Sep 24, 2008 | 25.12 | 25.56 | 24.59 | 25.25 | 2,182,695 | +0.32(+1.29%) |
Sep 23, 2008 | 25.28 | 26.12 | 24.34 | 24.92 | 2,343,835 | -0.55(-2.16%) |
Sep 22, 2008 | 26.72 | 27.11 | 25.34 | 25.47 | 2,251,280 | -1.01(-3.82%) |
Sep 19, 2008 | 26.49 | 32.97 | 25.23 | 26.49 | 0 | +1.26(+4.98%) |
Sep 18, 2008 | 24.43 | 25.41 | 22.91 | 25.23 | 4,106,470 | +0.93(+3.81%) |
Sep 17, 2008 | 25.67 | 25.83 | 24.14 | 24.30 | 2,619,736 | -1.77(-6.80%) |
Sep 16, 2008 | 25.99 | 26.13 | 24.74 | 26.08 | 6,986,604 | -0.62(-2.32%) |
Sep 15, 2008 | 28.52 | 28.55 | 26.57 | 26.70 | 2,450,037 | -2.39(-8.21%) |
Sep 12, 2008 | 28.19 | 29.30 | 28.19 | 29.08 | 2,641,124 | +0.49(+1.70%) |
Sep 11, 2008 | 27.81 | 28.74 | 26.89 | 28.60 | 1,931,950 | +0.72(+2.59%) |
Sep 10, 2008 | 27.22 | 28.64 | 27.03 | 27.88 | 2,984,267 | +0.71(+2.63%) |
Sep 09, 2008 | 28.87 | 28.87 | 27.07 | 27.16 | 5,143,331 | -1.31(-4.60%) |
Sep 08, 2008 | 28.78 | 28.78 | 27.48 | 28.47 | 3,219,763 | +0.92(+3.33%) |
Sep 05, 2008 | 26.71 | 27.69 | 26.04 | 27.55 | 0 | +0.49(+1.83%) |
Sep 04, 2008 | 28.90 | 28.90 | 26.55 | 27.06 | 3,978,868 | -1.84(-6.38%) |
Sep 03, 2008 | 30.06 | 30.18 | 28.59 | 28.90 | 2,280,700 | -1.10(-3.66%) |
Sep 02, 2008 | 30.34 | 30.68 | 30.00 | 30.00 | 2,328,630 | -0.27(-0.88%) |
Aug 29, 2008 | 30.10 | 30.46 | 29.65 | 30.27 | 1,522,268 | +0.87(+2.96%) |
Aug 28, 2008 | 29.41 | 29.57 | 28.90 | 29.40 | 1,319,631 | +0.38(+1.33%) |
Aug 27, 2008 | 28.95 | 29.70 | 28.79 | 29.01 | 1,387,155 | -0.03(-0.11%) |
Aug 26, 2008 | 29.23 | 29.26 | 28.40 | 29.05 | 1,868,763 | -0.31(-1.04%) |
Aug 25, 2008 | 29.55 | 29.94 | 29.15 | 29.35 | 721,463 | -0.55(-1.84%) |
Aug 22, 2008 | 29.38 | 30.00 | 29.15 | 29.90 | 1,337,119 | +0.71(+2.45%) |
Aug 21, 2008 | 29.48 | 29.85 | 28.94 | 29.19 | 1,961,714 | -0.42(-1.41%) |
Aug 20, 2008 | 29.48 | 30.18 | 29.17 | 29.60 | 1,779,889 | +0.44(+1.51%) |
Aug 19, 2008 | 29.17 | 29.23 | 28.22 | 29.16 | 3,337,799 | -0.07(-0.24%) |
Aug 18, 2008 | 30.52 | 31.30 | 29.09 | 29.23 | 2,683,881 | -1.02(-3.37%) |
Aug 15, 2008 | 30.51 | 30.87 | 29.89 | 30.25 | 0 | -0.16(-0.52%) |
Aug 14, 2008 | 31.25 | 31.25 | 30.37 | 30.41 | 1,780,095 | -0.71(-2.30%) |
Aug 13, 2008 | 30.47 | 31.24 | 30.31 | 31.13 | 1,823,349 | +0.57(+1.85%) |
Aug 12, 2008 | 30.05 | 30.83 | 29.74 | 30.56 | 2,015,702 | +0.72(+2.42%) |
Aug 11, 2008 | 30.41 | 30.69 | 29.54 | 29.84 | 2,827,097 | +0.16(+0.53%) |
Aug 08, 2008 | 28.57 | 30.11 | 28.41 | 29.68 | 3,830,782 | +1.30(+4.56%) |
Aug 07, 2008 | 28.99 | 29.19 | 28.30 | 28.39 | 2,078,826 | -0.71(-2.43%) |
Aug 06, 2008 | 28.07 | 29.43 | 27.72 | 29.09 | 2,554,327 | +1.22(+4.37%) |
Aug 05, 2008 | 27.97 | 28.25 | 26.82 | 27.88 | 4,389,791 | +0.31(+1.14%) |
Aug 04, 2008 | 30.40 | 30.40 | 27.02 | 27.56 | 4,277,101 | -2.73(-9.02%) |
Aug 01, 2008 | 30.47 | 30.72 | 30.07 | 30.29 | 2,299,864 | +0.05(+0.16%) |
Jul 31, 2008 | 30.47 | 31.22 | 30.15 | 30.25 | 2,208,671 | -0.45(-1.46%) |
Jul 30, 2008 | 30.57 | 30.80 | 30.23 | 30.69 | 2,521,203 | +0.45(+1.48%) |
Jul 29, 2008 | 30.25 | 30.76 | 30.15 | 30.25 | 3,201,478 | -0.05(-0.18%) |
Jul 28, 2008 | 31.23 | 31.52 | 30.21 | 30.30 | 2,724,839 | -1.10(-3.50%) |
Jul 25, 2008 | 31.55 | 31.68 | 29.05 | 31.40 | 2,726,269 | +0.68(+2.22%) |
Jul 24, 2008 | 31.32 | 33.36 | 30.56 | 30.72 | 3,602,264 | -0.31(-1.01%) |
Jul 23, 2008 | 31.38 | 32.28 | 30.71 | 31.03 | 4,796,171 | -0.11(-0.35%) |
Jul 22, 2008 | 32.88 | 32.94 | 29.64 | 31.14 | 13,731,779 | -3.81(-10.89%) |
Jul 21, 2008 | 35.13 | 36.78 | 34.69 | 34.95 | 2,523,856 | +0.10(+0.29%) |
Jul 18, 2008 | 34.89 | 35.40 | 34.09 | 34.85 | 2,230,257 | +0.38(+1.12%) |
Jul 17, 2008 | 35.08 | 35.45 | 34.30 | 34.46 | 2,004,883 | -0.36(-1.04%) |
Jul 16, 2008 | 34.88 | 35.10 | 33.86 | 34.82 | 2,451,284 | -0.14(-0.40%) |
Jul 15, 2008 | 35.17 | 35.58 | 34.27 | 34.96 | 2,202,871 | -0.68(-1.92%) |
Jul 14, 2008 | 38.47 | 36.90 | 35.61 | 35.65 | 2,022,953 | +0.27(+0.75%) |
Jul 11, 2008 | 34.34 | 35.82 | 33.75 | 35.38 | 2,770,516 | +0.64(+1.85%) |
Jul 10, 2008 | 34.43 | 35.05 | 33.72 | 34.74 | 2,194,601 | +1.11(+3.29%) |
Jul 09, 2008 | 33.95 | 34.70 | 33.61 | 33.63 | 1,237,767 | -0.14(-0.42%) |
Jul 08, 2008 | 33.76 | 34.09 | 32.83 | 33.77 | 2,113,446 | -0.02(-0.07%) |
Jul 07, 2008 | 33.83 | 34.70 | 33.13 | 33.79 | 2,243,372 | +0.04(+0.12%) |
Jul 04, 2008 | 33.82 | 34.01 | 32.55 | 33.76 | 2,404,072 | +0.00(+0.00%) |
Jul 03, 2008 | 33.82 | 34.01 | 32.55 | 33.76 | 2,404,072 | +0.07(+0.21%) |
Jul 02, 2008 | 35.84 | 35.91 | 33.33 | 33.68 | 2,861,283 | -1.92(-5.38%) |