Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 40.90 | 41.80 | 40.90 | 40.90 | 806 | +0.90(+2.25%) |
Sep 29, 2008 | 43.68 | 42.55 | 40.00 | 40.00 | 753 | -3.68(-8.42%) |
Sep 26, 2008 | 43.68 | 44.05 | 43.10 | 43.68 | 33,505 | -0.32(-0.73%) |
Sep 25, 2008 | 44.00 | 44.00 | 44.00 | 44.00 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 44.00 | 44.55 | 43.41 | 44.00 | 7,754 | +0.64(+1.48%) |
Sep 23, 2008 | 42.11 | 44.05 | 42.70 | 43.36 | 3,747 | +1.25(+2.97%) |
Sep 22, 2008 | 42.11 | 42.97 | 42.11 | 42.11 | 12,641 | -1.09(-2.52%) |
Sep 19, 2008 | 43.20 | 44.15 | 42.70 | 43.20 | 6,579 | +4.82(+12.56%) |
Sep 18, 2008 | 38.38 | 39.70 | 37.75 | 38.38 | 10,806 | -2.02(-5.00%) |
Sep 17, 2008 | 40.40 | 41.75 | 39.35 | 40.40 | 3,630 | -0.86(-2.08%) |
Sep 16, 2008 | 41.26 | 42.39 | 41.25 | 41.26 | 3,110 | -1.99(-4.60%) |
Sep 15, 2008 | 43.25 | 43.25 | 42.25 | 43.25 | 1,768 | -0.85(-1.93%) |
Sep 12, 2008 | 44.10 | 44.45 | 43.05 | 44.10 | 4,251 | +1.14(+2.65%) |
Sep 11, 2008 | 42.96 | 42.96 | 42.10 | 42.96 | 4,724 | -0.69(-1.58%) |
Sep 10, 2008 | 43.65 | 44.20 | 43.45 | 43.65 | 3,311 | -0.75(-1.69%) |
Sep 09, 2008 | 44.40 | 46.33 | 44.40 | 44.40 | 16,392 | -2.62(-5.57%) |
Sep 08, 2008 | 47.02 | 47.25 | 46.65 | 47.02 | 1,521 | -0.48(-1.01%) |
Sep 05, 2008 | 47.50 | 47.80 | 46.85 | 47.50 | 5,957 | -1.40(-2.86%) |
Sep 04, 2008 | 48.90 | 50.00 | 48.40 | 48.90 | 2,675 | -1.35(-2.69%) |
Sep 03, 2008 | 50.25 | 50.25 | 50.05 | 50.25 | 687 | +0.47(+0.94%) |
Sep 02, 2008 | 49.78 | 49.78 | 49.78 | 49.78 | 299 | -1.22(-2.39%) |
Aug 29, 2008 | 51.00 | 51.00 | 50.45 | 51.00 | 3,920 | +0.50(+0.99%) |
Aug 28, 2008 | 49.50 | 50.50 | 49.80 | 50.50 | 638 | +1.00(+2.02%) |
Aug 27, 2008 | 49.50 | 49.60 | 49.10 | 49.50 | 1,456 | +0.40(+0.81%) |
Aug 26, 2008 | 49.10 | 49.15 | 48.35 | 49.10 | 8,701 | +0.50(+1.03%) |
Aug 25, 2008 | 48.60 | 49.00 | 48.55 | 48.60 | 2,676 | -0.75(-1.52%) |
Aug 22, 2008 | 49.35 | 49.50 | 49.25 | 49.35 | 3,500 | -0.05(-0.10%) |
Aug 21, 2008 | 49.40 | 49.40 | 48.71 | 49.40 | 1,548 | +1.00(+2.07%) |
Aug 20, 2008 | 48.40 | 48.40 | 48.10 | 48.40 | 1,042 | +0.15(+0.31%) |
Aug 19, 2008 | 48.60 | 48.75 | 48.25 | 48.25 | 7,316 | -0.35(-0.72%) |
Aug 18, 2008 | 48.60 | 48.60 | 48.60 | 48.60 | 204 | -0.65(-1.32%) |
Aug 15, 2008 | 49.25 | 49.70 | 49.16 | 49.25 | 1,066 | +0.45(+0.92%) |
Aug 14, 2008 | 48.80 | 49.20 | 48.75 | 48.80 | 3,396 | -0.60(-1.21%) |
Aug 13, 2008 | 49.40 | 49.40 | 48.80 | 49.40 | 1,667 | +0.10(+0.20%) |
Aug 12, 2008 | 48.79 | 49.60 | 49.25 | 49.30 | 1,762 | +0.51(+1.05%) |
Aug 11, 2008 | 48.79 | 49.40 | 48.79 | 48.79 | 1,865 | -0.36(-0.73%) |
Aug 08, 2008 | 49.15 | 49.15 | 48.60 | 49.15 | 3,192 | +0.18(+0.37%) |
Aug 07, 2008 | 48.97 | 49.65 | 48.97 | 48.97 | 5,054 | -0.59(-1.19%) |
Aug 06, 2008 | 49.56 | 49.57 | 49.00 | 49.56 | 4,878 | -1.89(-3.67%) |
Aug 05, 2008 | 51.45 | 51.75 | 50.80 | 51.45 | 7,607 | -2.00(-3.74%) |
Aug 04, 2008 | 53.45 | 53.45 | 53.00 | 53.45 | 1,546 | +0.00(+0.00%) |
Aug 01, 2008 | 53.45 | 53.75 | 53.00 | 53.45 | 1,498 | -0.85(-1.57%) |
Jul 31, 2008 | 54.35 | 54.90 | 54.10 | 54.30 | 8,396 | -0.05(-0.09%) |
Jul 30, 2008 | 52.85 | 54.35 | 53.65 | 54.35 | 3,154 | +1.50(+2.84%) |
Jul 29, 2008 | 52.85 | 53.20 | 52.85 | 52.85 | 1,719 | +0.10(+0.19%) |
Jul 28, 2008 | 52.75 | 53.55 | 52.75 | 52.75 | 4,736 | -1.25(-2.31%) |
Jul 25, 2008 | 54.00 | 54.00 | 53.65 | 54.00 | 4,734 | +0.30(+0.56%) |
Jul 24, 2008 | 53.70 | 54.35 | 53.70 | 53.70 | 834 | -1.70(-3.07%) |
Jul 23, 2008 | 55.40 | 55.80 | 55.00 | 55.40 | 1,933 | +0.65(+1.19%) |
Jul 22, 2008 | 54.75 | 54.90 | 54.75 | 54.75 | 565 | -1.45(-2.58%) |
Jul 21, 2008 | 56.60 | 56.20 | 56.20 | 56.20 | 111 | -0.40(-0.71%) |
Jul 18, 2008 | 56.60 | 56.60 | 55.55 | 56.60 | 3,508 | +0.90(+1.62%) |
Jul 17, 2008 | 54.75 | 55.70 | 55.70 | 55.70 | 350 | +0.95(+1.74%) |
Jul 16, 2008 | 54.75 | 54.75 | 53.75 | 54.75 | 3,301 | +0.80(+1.48%) |
Jul 15, 2008 | 53.95 | 53.95 | 53.95 | 53.95 | 300 | -0.65(-1.19%) |
Jul 14, 2008 | 54.60 | 55.15 | 54.55 | 54.60 | 6,092 | -1.25(-2.24%) |
Jul 11, 2008 | 55.85 | 56.00 | 55.80 | 55.85 | 480 | -0.75(-1.33%) |
Jul 10, 2008 | 56.60 | 56.60 | 56.00 | 56.60 | 586 | +0.90(+1.62%) |
Jul 09, 2008 | 55.70 | 56.50 | 55.70 | 55.70 | 2,331 | -0.55(-0.98%) |
Jul 08, 2008 | 56.25 | 56.25 | 54.95 | 56.25 | 4,860 | +1.95(+3.59%) |
Jul 07, 2008 | 54.30 | 54.45 | 53.79 | 54.30 | 10,815 | +0.05(+0.09%) |
Jul 04, 2008 | 54.25 | 54.95 | 54.25 | 54.25 | 11,649 | +0.00(+0.00%) |
Jul 03, 2008 | 54.25 | 54.95 | 54.25 | 54.25 | 11,649 | +0.70(+1.31%) |
Jul 02, 2008 | 53.55 | 54.15 | 53.00 | 53.55 | 5,486 | +2.06(+4.00%) |