Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 52.98 | 59.47 | 52.98 | 57.92 | 467,413 | +6.04(+11.64%) |
Sep 29, 2008 | 54.27 | 67.00 | 51.79 | 51.88 | 302,681 | -3.12(-5.67%) |
Sep 26, 2008 | 54.50 | 56.55 | 54.00 | 55.00 | 479,073 | -0.55(-0.99%) |
Sep 25, 2008 | 55.96 | 57.83 | 54.67 | 55.55 | 365,629 | +0.96(+1.76%) |
Sep 24, 2008 | 54.22 | 55.50 | 54.08 | 54.59 | 448,166 | -0.47(-0.85%) |
Sep 23, 2008 | 55.60 | 58.76 | 53.95 | 55.06 | 478,585 | -0.54(-0.97%) |
Sep 22, 2008 | 69.90 | 69.90 | 54.33 | 55.60 | 455,342 | -10.40(-15.76%) |
Sep 19, 2008 | 70.10 | 83.10 | 56.60 | 66.00 | 1,472,949 | +6.59(+11.09%) |
Sep 18, 2008 | 55.49 | 59.75 | 53.00 | 59.41 | 1,154,349 | +5.01(+9.21%) |
Sep 17, 2008 | 56.02 | 57.56 | 53.92 | 54.40 | 803,259 | -3.28(-5.69%) |
Sep 16, 2008 | 54.68 | 57.68 | 54.09 | 57.68 | 920,849 | +2.30(+4.15%) |
Sep 15, 2008 | 54.73 | 57.50 | 54.73 | 55.38 | 813,374 | -2.04(-3.55%) |
Sep 12, 2008 | 56.65 | 58.69 | 56.50 | 57.42 | 929,185 | +0.45(+0.79%) |
Sep 11, 2008 | 56.02 | 57.01 | 55.09 | 56.97 | 921,917 | -0.40(-0.70%) |
Sep 10, 2008 | 59.09 | 59.09 | 55.42 | 57.37 | 858,990 | -0.89(-1.53%) |
Sep 09, 2008 | 59.89 | 61.00 | 58.08 | 58.26 | 804,141 | -1.91(-3.17%) |
Sep 08, 2008 | 59.97 | 61.45 | 58.80 | 60.17 | 1,119,902 | +2.72(+4.73%) |
Sep 05, 2008 | 55.77 | 57.89 | 55.21 | 57.45 | 835,246 | +0.89(+1.57%) |
Sep 04, 2008 | 58.25 | 58.45 | 56.40 | 56.56 | 479,713 | -2.17(-3.69%) |
Sep 03, 2008 | 56.18 | 58.77 | 55.92 | 58.73 | 669,531 | +2.56(+4.56%) |
Sep 02, 2008 | 56.89 | 57.16 | 55.44 | 56.17 | 443,567 | +0.12(+0.21%) |
Aug 29, 2008 | 55.99 | 56.59 | 55.38 | 56.05 | 443,491 | -0.06(-0.11%) |
Aug 28, 2008 | 55.03 | 56.22 | 54.92 | 56.11 | 488,926 | +1.04(+1.89%) |
Aug 27, 2008 | 53.70 | 55.29 | 53.68 | 55.07 | 409,473 | +1.15(+2.13%) |
Aug 26, 2008 | 53.97 | 54.90 | 52.95 | 53.92 | 425,054 | -0.14(-0.26%) |
Aug 25, 2008 | 55.56 | 55.56 | 53.65 | 54.06 | 404,135 | -1.70(-3.05%) |
Aug 22, 2008 | 55.14 | 55.94 | 54.46 | 55.76 | 374,180 | +1.23(+2.26%) |
Aug 21, 2008 | 54.50 | 55.03 | 54.16 | 54.53 | 332,637 | -0.50(-0.91%) |
Aug 20, 2008 | 54.54 | 55.14 | 53.68 | 55.03 | 485,390 | +0.63(+1.16%) |
Aug 19, 2008 | 55.00 | 55.39 | 54.00 | 54.40 | 565,431 | -1.05(-1.89%) |
Aug 18, 2008 | 57.01 | 57.81 | 54.92 | 55.45 | 433,223 | -1.68(-2.94%) |
Aug 15, 2008 | 57.84 | 58.45 | 56.06 | 57.13 | 520,713 | +0.23(+0.40%) |
Aug 14, 2008 | 56.52 | 56.95 | 55.64 | 56.90 | 1,266,837 | -0.04(-0.07%) |
Aug 13, 2008 | 57.31 | 57.49 | 56.24 | 56.94 | 834,316 | -0.46(-0.80%) |
Aug 12, 2008 | 59.22 | 59.22 | 56.74 | 57.40 | 726,110 | -2.34(-3.92%) |
Aug 11, 2008 | 58.21 | 60.00 | 57.85 | 59.74 | 782,797 | +1.62(+2.79%) |
Aug 08, 2008 | 56.57 | 58.50 | 56.53 | 58.12 | 622,655 | +1.89(+3.36%) |
Aug 07, 2008 | 56.62 | 58.00 | 55.84 | 56.23 | 933,363 | -2.94(-4.97%) |
Aug 06, 2008 | 59.60 | 59.62 | 58.43 | 59.17 | 613,407 | -1.09(-1.81%) |
Aug 05, 2008 | 58.57 | 60.27 | 58.05 | 60.26 | 1,022,971 | +1.98(+3.40%) |
Aug 04, 2008 | 58.48 | 59.12 | 57.58 | 58.28 | 1,008,264 | -0.31(-0.53%) |
Aug 01, 2008 | 57.50 | 59.23 | 56.89 | 58.59 | 568,211 | +1.00(+1.74%) |
Jul 31, 2008 | 57.46 | 58.42 | 56.55 | 57.59 | 753,736 | -0.19(-0.33%) |
Jul 30, 2008 | 57.49 | 57.94 | 56.51 | 57.78 | 757,873 | +0.31(+0.54%) |
Jul 29, 2008 | 57.47 | 57.51 | 54.00 | 57.47 | 824,726 | +3.20(+5.90%) |
Jul 28, 2008 | 54.72 | 56.39 | 53.85 | 54.27 | 746,161 | -1.22(-2.20%) |
Jul 25, 2008 | 52.34 | 55.87 | 52.33 | 55.49 | 909,387 | +3.79(+7.33%) |
Jul 24, 2008 | 55.66 | 55.70 | 51.32 | 51.70 | 805,720 | -3.36(-6.10%) |
Jul 23, 2008 | 54.55 | 56.24 | 53.77 | 55.06 | 922,319 | +0.42(+0.77%) |
Jul 22, 2008 | 52.23 | 54.74 | 50.88 | 54.64 | 931,032 | +2.30(+4.39%) |
Jul 21, 2008 | 52.19 | 52.97 | 51.96 | 52.34 | 753,267 | +0.95(+1.85%) |
Jul 18, 2008 | 51.65 | 51.76 | 49.69 | 51.39 | 919,794 | -0.26(-0.50%) |
Jul 17, 2008 | 48.74 | 52.00 | 48.50 | 51.65 | 1,250,163 | +3.17(+6.54%) |
Jul 16, 2008 | 44.22 | 48.57 | 43.09 | 48.48 | 813,501 | +4.52(+10.28%) |
Jul 15, 2008 | 44.51 | 45.44 | 42.88 | 43.96 | 744,878 | -0.88(-1.96%) |
Jul 14, 2008 | 48.47 | 48.47 | 44.16 | 44.84 | 635,532 | -3.19(-6.64%) |
Jul 11, 2008 | 46.89 | 48.65 | 46.29 | 48.03 | 494,156 | +0.68(+1.44%) |
Jul 10, 2008 | 46.33 | 48.03 | 46.33 | 47.35 | 539,092 | +0.65(+1.39%) |
Jul 09, 2008 | 48.10 | 48.60 | 46.63 | 46.70 | 568,754 | -1.40(-2.91%) |
Jul 08, 2008 | 44.99 | 48.16 | 44.58 | 48.10 | 756,145 | +2.99(+6.63%) |
Jul 07, 2008 | 45.99 | 46.15 | 43.70 | 45.11 | 1,003,644 | -0.72(-1.57%) |
Jul 04, 2008 | 47.56 | 48.31 | 45.83 | 45.83 | 382,707 | +0.00(+0.00%) |
Jul 03, 2008 | 47.56 | 48.31 | 45.83 | 45.83 | 382,707 | -1.71(-3.60%) |
Jul 02, 2008 | 48.92 | 49.47 | 47.51 | 47.54 | 468,524 | -1.17(-2.40%) |