Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 40.00 | 42.34 | 40.00 | 42.34 | 1,007 | +2.28(+5.68%) |
Oct 30, 2008 | 40.09 | 40.09 | 40.06 | 40.06 | 400 | +0.84(+2.14%) |
Oct 28, 2008 | 39.22 | 39.22 | 39.22 | 39.22 | 0 | +0.00(+0.00%) |
Oct 27, 2008 | 38.50 | 39.98 | 38.50 | 39.22 | 1,100 | -0.95(-2.36%) |
Oct 24, 2008 | 42.30 | 42.30 | 39.42 | 40.17 | 4,420 | -2.07(-4.90%) |
Oct 23, 2008 | 42.96 | 42.96 | 39.14 | 42.24 | 1,620 | +1.24(+3.02%) |
Oct 22, 2008 | 42.37 | 42.37 | 41.00 | 41.00 | 2,800 | -3.50(-7.87%) |
Oct 21, 2008 | 44.49 | 44.54 | 43.84 | 44.50 | 1,500 | -0.64(-1.42%) |
Oct 20, 2008 | 43.50 | 45.21 | 43.50 | 45.14 | 370 | +0.17(+0.38%) |
Oct 17, 2008 | 44.75 | 44.97 | 44.46 | 44.97 | 3,000 | -1.47(-3.17%) |
Oct 16, 2008 | 46.44 | 46.44 | 46.44 | 46.44 | 0 | +0.00(+0.00%) |
Oct 15, 2008 | 46.80 | 46.86 | 46.44 | 46.44 | 3,700 | -1.63(-3.39%) |
Oct 14, 2008 | 51.30 | 51.63 | 48.07 | 48.07 | 700 | -2.05(-4.09%) |
Oct 13, 2008 | 47.29 | 50.12 | 47.29 | 50.12 | 3,857 | +1.17(+2.39%) |
Oct 10, 2008 | 49.00 | 50.59 | 42.48 | 48.95 | 11,700 | -2.27(-4.43%) |
Oct 09, 2008 | 54.29 | 54.29 | 51.22 | 51.22 | 1,232 | -2.43(-4.53%) |
Oct 08, 2008 | 57.33 | 57.85 | 53.65 | 53.65 | 31,000 | +0.81(+1.53%) |
Oct 07, 2008 | 52.74 | 53.67 | 51.33 | 52.84 | 900 | +1.00(+1.93%) |
Oct 06, 2008 | 54.18 | 54.18 | 51.81 | 51.84 | 3,305 | -3.45(-6.24%) |
Oct 03, 2008 | 55.85 | 56.96 | 55.29 | 55.29 | 755 | -0.86(-1.53%) |
Oct 02, 2008 | 57.31 | 57.31 | 56.15 | 56.15 | 2,440 | -3.93(-6.54%) |
Oct 01, 2008 | 59.80 | 60.16 | 59.80 | 60.08 | 522 | -0.58(-0.96%) |
Sep 30, 2008 | 57.54 | 60.66 | 57.54 | 60.66 | 2,802 | +3.07(+5.33%) |
Sep 29, 2008 | 62.55 | 62.55 | 57.59 | 57.59 | 1,525 | -5.84(-9.21%) |
Sep 26, 2008 | 63.40 | 63.43 | 63.40 | 63.43 | 0 | +0.07(+0.12%) |
Sep 25, 2008 | 63.70 | 63.70 | 62.45 | 63.36 | 2,600 | +0.93(+1.49%) |
Sep 24, 2008 | 63.50 | 63.98 | 62.43 | 62.43 | 875 | -0.29(-0.46%) |
Sep 23, 2008 | 66.23 | 66.23 | 62.49 | 62.72 | 2,050 | -1.96(-3.03%) |
Sep 22, 2008 | 63.00 | 65.00 | 63.00 | 64.68 | 1,207 | +2.27(+3.64%) |
Sep 19, 2008 | 60.68 | 62.41 | 59.40 | 62.41 | 0 | +4.79(+8.31%) |
Sep 18, 2008 | 59.42 | 59.42 | 57.62 | 57.62 | 920 | +1.08(+1.92%) |
Sep 17, 2008 | 55.08 | 56.53 | 55.08 | 56.53 | 2,700 | +1.00(+1.81%) |
Sep 16, 2008 | 56.01 | 56.47 | 55.33 | 55.53 | 2,417 | -2.68(-4.60%) |
Sep 15, 2008 | 60.38 | 60.38 | 58.21 | 58.21 | 4,100 | -2.39(-3.94%) |
Sep 12, 2008 | 61.54 | 61.54 | 60.60 | 60.60 | 1,100 | -0.55(-0.90%) |
Sep 11, 2008 | 61.15 | 61.15 | 61.15 | 61.15 | 200 | -1.02(-1.63%) |
Sep 10, 2008 | 60.53 | 62.20 | 59.61 | 62.16 | 1,553 | +0.52(+0.84%) |
Sep 09, 2008 | 63.30 | 63.30 | 61.44 | 61.65 | 2,150 | -2.51(-3.91%) |
Sep 08, 2008 | 64.06 | 65.36 | 64.01 | 64.16 | 1,300 | -0.18(-0.28%) |
Sep 05, 2008 | 65.36 | 65.36 | 63.44 | 64.34 | 0 | -1.00(-1.54%) |
Sep 04, 2008 | 66.33 | 66.33 | 65.34 | 65.34 | 380 | -1.16(-1.74%) |
Sep 03, 2008 | 66.50 | 66.50 | 66.50 | 66.50 | 100 | -0.07(-0.11%) |
Sep 02, 2008 | 67.04 | 67.04 | 65.13 | 66.57 | 3,532 | -3.01(-4.32%) |
Aug 29, 2008 | 70.85 | 70.85 | 69.42 | 69.58 | 1,150 | -1.21(-1.72%) |
Aug 28, 2008 | 70.79 | 70.79 | 70.79 | 70.79 | 300 | +0.14(+0.20%) |
Aug 27, 2008 | 71.55 | 71.55 | 70.19 | 70.65 | 2,150 | +0.54(+0.77%) |
Aug 26, 2008 | 69.84 | 70.11 | 69.84 | 70.11 | 1,950 | +0.93(+1.34%) |
Aug 25, 2008 | 68.05 | 69.23 | 68.05 | 69.18 | 1,210 | -0.04(-0.05%) |
Aug 22, 2008 | 70.10 | 70.10 | 69.02 | 69.22 | 700 | -3.47(-4.77%) |
Aug 21, 2008 | 71.53 | 72.99 | 71.42 | 72.68 | 1,972 | +3.56(+5.16%) |
Aug 20, 2008 | 69.12 | 69.12 | 69.12 | 69.12 | 300 | +0.59(+0.86%) |
Aug 19, 2008 | 67.23 | 69.15 | 67.23 | 68.53 | 1,841 | +0.48(+0.71%) |
Aug 18, 2008 | 68.05 | 68.05 | 68.05 | 68.05 | 0 | +0.00(+0.00%) |
Aug 15, 2008 | 67.00 | 68.05 | 67.00 | 68.05 | 0 | +0.28(+0.41%) |
Aug 14, 2008 | 69.28 | 69.31 | 67.57 | 67.77 | 900 | -1.54(-2.22%) |
Aug 13, 2008 | 67.01 | 69.31 | 67.01 | 69.31 | 1,200 | +1.81(+2.68%) |
Aug 12, 2008 | 67.33 | 68.41 | 67.06 | 67.50 | 1,515 | -1.00(-1.46%) |
Aug 11, 2008 | 66.42 | 69.41 | 66.09 | 68.50 | 1,772 | +0.52(+0.76%) |
Aug 08, 2008 | 69.58 | 69.58 | 67.98 | 67.98 | 2,699 | -2.99(-4.21%) |
Aug 07, 2008 | 71.19 | 71.19 | 70.87 | 70.97 | 700 | +0.25(+0.35%) |
Aug 06, 2008 | 70.51 | 70.72 | 70.00 | 70.72 | 575 | -0.19(-0.27%) |
Aug 05, 2008 | 70.82 | 72.25 | 70.82 | 70.92 | 2,827 | -1.30(-1.81%) |
Aug 04, 2008 | 74.50 | 74.50 | 72.06 | 72.22 | 2,150 | -2.38(-3.19%) |