Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 31.09 | 31.09 | 28.78 | 28.88 | 311,238 | -1.43(-4.72%) |
Sep 29, 2008 | 30.54 | 31.97 | 28.83 | 30.31 | 603,392 | -0.91(-2.91%) |
Sep 26, 2008 | 34.23 | 34.78 | 31.00 | 31.21 | 0 | -1.86(-5.62%) |
Sep 25, 2008 | 34.13 | 34.60 | 32.98 | 33.07 | 374,092 | -0.92(-2.71%) |
Sep 24, 2008 | 34.60 | 35.15 | 33.67 | 34.00 | 292,442 | -0.05(-0.14%) |
Sep 23, 2008 | 35.29 | 35.56 | 33.44 | 34.04 | 548,588 | -1.57(-4.40%) |
Sep 22, 2008 | 32.29 | 35.61 | 32.06 | 35.61 | 892,587 | +3.83(+12.05%) |
Sep 19, 2008 | 29.84 | 33.12 | 29.84 | 31.78 | 0 | -0.05(-0.14%) |
Sep 18, 2008 | 34.27 | 35.98 | 28.83 | 31.83 | 1,413,191 | -0.83(-2.54%) |
Sep 17, 2008 | 29.25 | 33.35 | 28.28 | 32.66 | 988,318 | +4.06(+14.19%) |
Sep 16, 2008 | 27.63 | 28.92 | 26.20 | 28.60 | 549,684 | +0.97(+3.51%) |
Sep 15, 2008 | 29.94 | 30.21 | 27.35 | 27.63 | 775,143 | -1.43(-4.92%) |
Sep 12, 2008 | 26.89 | 29.20 | 26.89 | 29.06 | 0 | +2.91(+11.11%) |
Sep 11, 2008 | 26.11 | 27.40 | 24.96 | 26.15 | 545,637 | -0.69(-2.58%) |
Sep 10, 2008 | 25.19 | 27.40 | 25.14 | 26.85 | 564,056 | +1.38(+5.44%) |
Sep 09, 2008 | 26.66 | 27.45 | 24.91 | 25.46 | 932,996 | -2.54(-9.06%) |
Sep 08, 2008 | 31.27 | 31.27 | 27.72 | 28.00 | 491,596 | -2.58(-8.45%) |
Sep 05, 2008 | 31.23 | 31.51 | 28.83 | 30.58 | 0 | -0.37(-1.19%) |
Sep 04, 2008 | 32.52 | 33.30 | 30.21 | 30.95 | 631,823 | -1.80(-5.49%) |
Sep 03, 2008 | 35.66 | 36.21 | 32.11 | 32.75 | 625,167 | -3.37(-9.32%) |
Sep 02, 2008 | 34.92 | 36.26 | 33.72 | 36.12 | 624,038 | -0.46(-1.26%) |
Aug 29, 2008 | 36.21 | 36.72 | 35.93 | 36.58 | 0 | +0.28(+0.76%) |
Aug 28, 2008 | 37.50 | 37.50 | 35.68 | 36.30 | 310,657 | +0.28(+0.77%) |
Aug 27, 2008 | 36.86 | 37.59 | 35.89 | 36.03 | 245,556 | -0.51(-1.39%) |
Aug 26, 2008 | 35.75 | 37.13 | 34.78 | 36.53 | 223,125 | +0.42(+1.15%) |
Aug 25, 2008 | 35.93 | 36.90 | 35.52 | 36.12 | 259,985 | +0.14(+0.38%) |
Aug 22, 2008 | 36.53 | 37.32 | 35.43 | 35.98 | 0 | -0.60(-1.64%) |
Aug 21, 2008 | 35.01 | 36.99 | 34.78 | 36.58 | 472,904 | +2.77(+8.19%) |
Aug 20, 2008 | 35.10 | 35.38 | 33.40 | 33.81 | 512,375 | -0.65(-1.87%) |
Aug 19, 2008 | 31.46 | 34.87 | 31.14 | 34.46 | 407,425 | +2.21(+6.87%) |
Aug 18, 2008 | 33.30 | 33.49 | 32.24 | 32.24 | 288,202 | -0.14(-0.43%) |
Aug 15, 2008 | 32.75 | 33.35 | 31.46 | 32.38 | 0 | -1.25(-3.70%) |
Aug 14, 2008 | 33.21 | 35.20 | 33.21 | 33.63 | 287,605 | -0.51(-1.49%) |
Aug 13, 2008 | 34.73 | 35.06 | 33.54 | 34.13 | 579,811 | +0.18(+0.54%) |
Aug 12, 2008 | 30.91 | 34.09 | 30.91 | 33.95 | 560,728 | +2.81(+9.04%) |
Aug 11, 2008 | 33.67 | 34.23 | 30.77 | 31.14 | 763,815 | -2.63(-7.79%) |
Aug 08, 2008 | 35.29 | 35.84 | 33.26 | 33.77 | 420,914 | -1.98(-5.55%) |
Aug 07, 2008 | 36.30 | 36.53 | 34.92 | 35.75 | 311,866 | -0.23(-0.64%) |
Aug 06, 2008 | 35.06 | 37.09 | 35.06 | 35.98 | 417,442 | +1.20(+3.45%) |
Aug 05, 2008 | 35.98 | 37.41 | 34.50 | 34.78 | 703,260 | -3.55(-9.27%) |
Aug 04, 2008 | 38.89 | 41.38 | 37.50 | 38.33 | 549,863 | -0.78(-2.00%) |
Aug 01, 2008 | 36.67 | 39.44 | 36.63 | 39.12 | 571,211 | +1.52(+4.05%) |
Jul 31, 2008 | 36.67 | 37.78 | 36.35 | 37.59 | 316,164 | +1.57(+4.35%) |
Jul 30, 2008 | 34.83 | 36.35 | 34.37 | 36.03 | 457,742 | +0.32(+0.90%) |
Jul 29, 2008 | 35.70 | 36.53 | 35.24 | 35.70 | 250,156 | -0.83(-2.27%) |
Jul 28, 2008 | 36.86 | 36.86 | 35.75 | 36.53 | 236,472 | +0.18(+0.51%) |
Jul 25, 2008 | 36.30 | 36.53 | 34.87 | 36.35 | 339,479 | +0.74(+2.07%) |
Jul 24, 2008 | 34.23 | 36.26 | 34.23 | 35.61 | 398,858 | +1.11(+3.21%) |
Jul 23, 2008 | 35.98 | 36.63 | 33.63 | 34.50 | 578,761 | -2.12(-5.79%) |
Jul 22, 2008 | 37.50 | 37.59 | 36.26 | 36.63 | 362,749 | -0.65(-1.73%) |
Jul 21, 2008 | 36.90 | 37.59 | 36.53 | 37.27 | 232,835 | +0.78(+2.15%) |
Jul 18, 2008 | 36.49 | 37.04 | 35.80 | 36.49 | 254,296 | -0.18(-0.50%) |
Jul 17, 2008 | 37.04 | 39.44 | 36.26 | 36.67 | 527,748 | -0.92(-2.45%) |
Jul 16, 2008 | 38.52 | 38.89 | 37.23 | 37.59 | 339,426 | -0.78(-2.04%) |
Jul 15, 2008 | 40.59 | 40.82 | 37.59 | 38.38 | 468,320 | -1.89(-4.70%) |
Jul 14, 2008 | 39.76 | 40.32 | 38.61 | 40.27 | 292,942 | +0.78(+1.99%) |
Jul 11, 2008 | 39.16 | 39.99 | 38.19 | 39.49 | 528,279 | +1.52(+4.01%) |
Jul 10, 2008 | 37.55 | 38.61 | 37.04 | 37.96 | 403,773 | +1.48(+4.05%) |
Jul 09, 2008 | 36.90 | 38.24 | 36.21 | 36.49 | 292,169 | +0.37(+1.02%) |
Jul 08, 2008 | 35.84 | 36.67 | 35.10 | 36.12 | 398,065 | -0.09(-0.25%) |
Jul 07, 2008 | 37.13 | 37.13 | 35.75 | 36.21 | 416,052 | -0.51(-1.38%) |
Jul 04, 2008 | 39.21 | 39.21 | 36.26 | 36.72 | 523,066 | +0.00(+0.00%) |
Jul 03, 2008 | 39.21 | 39.21 | 36.26 | 36.72 | 523,066 | -2.54(-6.46%) |
Jul 02, 2008 | 41.19 | 41.28 | 38.93 | 39.26 | 765,777 | -3.18(-7.50%) |