Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 46.50 | 57.05 | 50.86 | 56.49 | 0 | +3.10(+5.81%) |
Aug 28, 2008 | 52.57 | 53.71 | 52.41 | 53.39 | 229,987 | +0.63(+1.19%) |
Aug 27, 2008 | 51.44 | 52.76 | 51.16 | 52.76 | 330,223 | +1.22(+2.37%) |
Aug 26, 2008 | 50.53 | 51.55 | 50.45 | 51.54 | 284,939 | +0.89(+1.76%) |
Aug 25, 2008 | 51.07 | 51.07 | 50.27 | 50.65 | 236,023 | -0.51(-1.00%) |
Aug 22, 2008 | 50.22 | 51.40 | 49.87 | 51.16 | 0 | +1.23(+2.46%) |
Aug 21, 2008 | 50.75 | 50.99 | 49.78 | 49.93 | 185,282 | -1.08(-2.12%) |
Aug 20, 2008 | 50.82 | 51.46 | 50.23 | 51.01 | 173,978 | +0.28(+0.55%) |
Aug 19, 2008 | 51.85 | 51.86 | 50.39 | 50.73 | 171,229 | -1.44(-2.76%) |
Aug 18, 2008 | 53.87 | 53.99 | 51.71 | 52.17 | 254,889 | -1.41(-2.63%) |
Aug 15, 2008 | 53.94 | 53.94 | 52.92 | 53.58 | 0 | +0.38(+0.71%) |
Aug 14, 2008 | 52.49 | 53.54 | 52.11 | 53.20 | 242,340 | +0.58(+1.10%) |
Aug 13, 2008 | 52.22 | 52.92 | 51.23 | 52.62 | 216,347 | +0.32(+0.61%) |
Aug 12, 2008 | 51.37 | 52.30 | 50.80 | 52.30 | 404,320 | +0.73(+1.42%) |
Aug 11, 2008 | 49.70 | 52.28 | 49.70 | 51.57 | 1,362,133 | +1.54(+3.08%) |
Aug 08, 2008 | 48.50 | 50.33 | 48.17 | 50.03 | 265,019 | +1.52(+3.13%) |
Aug 07, 2008 | 49.37 | 49.50 | 48.00 | 48.51 | 306,414 | -1.01(-2.04%) |
Aug 06, 2008 | 48.15 | 49.73 | 47.88 | 49.52 | 506,918 | +1.53(+3.19%) |
Aug 05, 2008 | 48.61 | 48.79 | 47.02 | 47.99 | 470,289 | -0.25(-0.52%) |
Aug 04, 2008 | 48.78 | 48.83 | 47.80 | 48.24 | 215,070 | -0.74(-1.51%) |
Aug 01, 2008 | 48.28 | 49.23 | 47.92 | 48.98 | 235,774 | +0.20(+0.41%) |
Jul 31, 2008 | 49.76 | 49.76 | 48.41 | 48.78 | 215,682 | -0.90(-1.81%) |
Jul 30, 2008 | 49.74 | 49.97 | 48.85 | 49.68 | 149,164 | +0.14(+0.28%) |
Jul 29, 2008 | 49.54 | 49.75 | 48.48 | 49.54 | 173,926 | +0.76(+1.56%) |
Jul 28, 2008 | 49.43 | 49.43 | 48.37 | 48.78 | 311,014 | -0.71(-1.43%) |
Jul 25, 2008 | 48.99 | 49.87 | 48.87 | 49.49 | 201,183 | +0.68(+1.39%) |
Jul 24, 2008 | 50.41 | 50.62 | 48.43 | 48.81 | 183,183 | -1.24(-2.48%) |
Jul 23, 2008 | 49.85 | 50.16 | 48.71 | 50.05 | 223,422 | +0.17(+0.34%) |
Jul 22, 2008 | 48.86 | 49.96 | 48.00 | 49.88 | 296,462 | +0.94(+1.92%) |
Jul 21, 2008 | 48.82 | 49.11 | 48.22 | 48.94 | 144,958 | +0.43(+0.89%) |
Jul 18, 2008 | 49.27 | 49.61 | 48.33 | 48.51 | 309,566 | -0.72(-1.46%) |
Jul 17, 2008 | 48.94 | 49.73 | 48.00 | 49.23 | 358,981 | +0.73(+1.51%) |
Jul 16, 2008 | 46.41 | 48.51 | 46.11 | 48.50 | 357,588 | +2.14(+4.62%) |
Jul 15, 2008 | 45.76 | 46.70 | 45.29 | 46.36 | 345,767 | +0.19(+0.41%) |
Jul 14, 2008 | 45.86 | 46.48 | 45.26 | 46.17 | 228,128 | +0.39(+0.85%) |
Jul 11, 2008 | 46.18 | 46.50 | 44.76 | 45.78 | 298,954 | -0.72(-1.55%) |
Jul 10, 2008 | 46.16 | 46.93 | 45.84 | 46.50 | 379,763 | +0.48(+1.04%) |
Jul 09, 2008 | 48.14 | 48.14 | 45.98 | 46.02 | 216,056 | -1.78(-3.72%) |
Jul 08, 2008 | 45.32 | 47.81 | 45.02 | 47.80 | 614,478 | +2.65(+5.87%) |
Jul 07, 2008 | 45.88 | 46.31 | 44.67 | 45.15 | 371,551 | -0.93(-2.02%) |
Jul 04, 2008 | 45.52 | 46.38 | 44.96 | 46.08 | 154,092 | +0.00(+0.00%) |
Jul 03, 2008 | 45.52 | 46.38 | 44.96 | 46.08 | 154,092 | +0.56(+1.23%) |
Jul 02, 2008 | 48.47 | 48.77 | 45.30 | 45.52 | 496,776 | -3.08(-6.34%) |
Jul 01, 2008 | 48.61 | 49.32 | 48.14 | 48.60 | 403,448 | -0.66(-1.34%) |
Jun 30, 2008 | 49.51 | 49.80 | 48.68 | 49.26 | 379,421 | -0.39(-0.79%) |
Jun 27, 2008 | 50.01 | 50.30 | 49.22 | 49.65 | 677,704 | -0.28(-0.56%) |
Jun 26, 2008 | 49.71 | 50.43 | 49.53 | 49.93 | 365,189 | -0.34(-0.68%) |
Jun 25, 2008 | 52.50 | 52.50 | 49.56 | 50.27 | 561,654 | -2.11(-4.03%) |
Jun 24, 2008 | 52.82 | 53.18 | 52.17 | 52.38 | 347,801 | -0.72(-1.36%) |
Jun 23, 2008 | 52.69 | 53.39 | 52.30 | 53.10 | 232,324 | +0.51(+0.97%) |
Jun 20, 2008 | 53.84 | 53.84 | 51.99 | 52.59 | 422,191 | -1.25(-2.32%) |
Jun 19, 2008 | 51.97 | 53.84 | 51.77 | 53.84 | 204,140 | +1.84(+3.54%) |
Jun 18, 2008 | 52.66 | 52.66 | 50.85 | 52.00 | 184,112 | -0.62(-1.18%) |
Jun 17, 2008 | 53.68 | 53.86 | 52.50 | 52.62 | 166,399 | -1.01(-1.88%) |
Jun 16, 2008 | 52.75 | 53.72 | 51.87 | 53.63 | 294,898 | +0.79(+1.50%) |
Jun 13, 2008 | 52.12 | 52.85 | 51.78 | 52.84 | 271,577 | +1.42(+2.76%) |
Jun 12, 2008 | 52.31 | 53.00 | 51.25 | 51.42 | 324,272 | -0.58(-1.12%) |
Jun 11, 2008 | 52.69 | 53.30 | 52.00 | 52.00 | 536,059 | -0.82(-1.55%) |
Jun 10, 2008 | 52.80 | 53.80 | 51.50 | 52.82 | 697,373 | -1.02(-1.89%) |
Jun 09, 2008 | 56.34 | 56.69 | 53.31 | 53.84 | 1,108,642 | -1.98(-3.55%) |
Jun 06, 2008 | 59.54 | 59.56 | 55.76 | 55.82 | 534,035 | -4.37(-7.26%) |
Jun 05, 2008 | 59.17 | 60.35 | 59.04 | 60.19 | 208,722 | +0.93(+1.57%) |
Jun 04, 2008 | 59.95 | 60.50 | 59.08 | 59.26 | 502,120 | -0.74(-1.23%) |
Jun 03, 2008 | 62.71 | 62.71 | 59.90 | 60.00 | 610,288 | -2.44(-3.91%) |