Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 47.24 | 47.40 | 44.15 | 47.24 | 98,637 | +5.24(+12.48%) |
Sep 29, 2008 | 50.27 | 48.10 | 41.25 | 42.00 | 91,498 | -8.27(-16.45%) |
Sep 26, 2008 | 50.27 | 50.50 | 47.50 | 50.27 | 112,396 | +3.30(+7.03%) |
Sep 25, 2008 | 46.97 | 46.97 | 46.97 | 46.97 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 46.97 | 48.40 | 46.95 | 46.97 | 159,527 | +0.62(+1.34%) |
Sep 23, 2008 | 47.26 | 47.80 | 45.30 | 46.35 | 93,789 | -0.91(-1.93%) |
Sep 22, 2008 | 47.26 | 50.40 | 46.75 | 47.26 | 112,851 | -1.99(-4.04%) |
Sep 19, 2008 | 49.25 | 50.16 | 47.55 | 49.25 | 189,615 | +5.75(+13.22%) |
Sep 18, 2008 | 43.50 | 43.95 | 40.10 | 43.50 | 209,663 | +4.17(+10.60%) |
Sep 17, 2008 | 39.33 | 41.30 | 38.88 | 39.33 | 246,618 | -2.52(-6.02%) |
Sep 16, 2008 | 41.85 | 41.90 | 39.55 | 41.85 | 103,050 | +0.06(+0.14%) |
Sep 15, 2008 | 41.79 | 42.87 | 40.35 | 41.79 | 122,534 | -3.66(-8.05%) |
Sep 12, 2008 | 45.45 | 45.90 | 44.37 | 45.45 | 166,127 | +0.80(+1.79%) |
Sep 11, 2008 | 44.65 | 44.65 | 42.42 | 44.65 | 93,637 | -0.05(-0.11%) |
Sep 10, 2008 | 44.70 | 45.95 | 44.58 | 44.70 | 95,108 | -0.30(-0.67%) |
Sep 09, 2008 | 45.00 | 46.95 | 44.78 | 45.00 | 204,748 | -0.85(-1.85%) |
Sep 08, 2008 | 45.85 | 46.80 | 45.00 | 45.85 | 56,001 | +2.04(+4.66%) |
Sep 05, 2008 | 43.81 | 43.96 | 42.79 | 43.81 | 82,699 | +0.24(+0.55%) |
Sep 04, 2008 | 43.57 | 46.00 | 43.55 | 43.57 | 101,898 | -2.53(-5.49%) |
Sep 03, 2008 | 46.10 | 46.50 | 45.80 | 46.10 | 56,233 | -0.05(-0.11%) |
Sep 02, 2008 | 46.15 | 46.91 | 45.91 | 46.15 | 52,301 | +1.10(+2.44%) |
Aug 29, 2008 | 45.05 | 45.75 | 44.90 | 45.05 | 45,960 | -0.44(-0.97%) |
Aug 28, 2008 | 43.06 | 45.68 | 45.10 | 45.49 | 51,035 | +2.43(+5.64%) |
Aug 27, 2008 | 43.06 | 43.35 | 42.60 | 43.06 | 59,715 | +0.61(+1.44%) |
Aug 26, 2008 | 42.45 | 43.26 | 42.15 | 42.45 | 68,700 | -0.26(-0.61%) |
Aug 25, 2008 | 42.71 | 43.65 | 42.50 | 42.71 | 72,315 | -1.04(-2.38%) |
Aug 22, 2008 | 43.75 | 43.90 | 43.27 | 43.75 | 126,632 | +1.20(+2.82%) |
Aug 21, 2008 | 42.55 | 42.75 | 42.19 | 42.55 | 98,755 | -0.60(-1.39%) |
Aug 20, 2008 | 43.15 | 43.15 | 42.20 | 43.15 | 75,688 | +0.33(+0.77%) |
Aug 19, 2008 | 43.40 | 43.05 | 42.45 | 42.82 | 87,070 | -0.58(-1.34%) |
Aug 18, 2008 | 43.40 | 44.95 | 43.15 | 43.40 | 63,005 | -1.45(-3.23%) |
Aug 15, 2008 | 44.85 | 45.18 | 44.45 | 44.85 | 67,370 | +0.20(+0.45%) |
Aug 14, 2008 | 44.65 | 45.26 | 44.15 | 44.65 | 110,950 | -0.10(-0.22%) |
Aug 13, 2008 | 44.75 | 45.40 | 44.15 | 44.75 | 68,126 | -1.70(-3.66%) |
Aug 12, 2008 | 48.52 | 47.70 | 46.12 | 46.45 | 119,907 | -2.07(-4.27%) |
Aug 11, 2008 | 48.52 | 49.00 | 48.00 | 48.52 | 70,453 | -0.06(-0.12%) |
Aug 08, 2008 | 48.58 | 48.89 | 47.25 | 48.58 | 189,099 | -0.52(-1.06%) |
Aug 07, 2008 | 49.10 | 50.60 | 49.10 | 49.10 | 175,256 | -1.25(-2.48%) |
Aug 06, 2008 | 50.35 | 50.85 | 49.99 | 50.35 | 136,475 | +1.25(+2.55%) |
Aug 05, 2008 | 49.10 | 49.41 | 46.90 | 49.10 | 149,082 | +2.74(+5.91%) |
Aug 04, 2008 | 46.36 | 47.05 | 46.20 | 46.36 | 38,564 | -1.59(-3.32%) |
Aug 01, 2008 | 47.95 | 49.00 | 47.54 | 47.95 | 449,307 | -1.48(-2.99%) |
Jul 31, 2008 | 49.95 | 50.30 | 49.17 | 49.43 | 83,715 | -0.52(-1.04%) |
Jul 30, 2008 | 49.55 | 50.05 | 49.18 | 49.95 | 68,360 | +0.40(+0.81%) |
Jul 29, 2008 | 49.55 | 49.55 | 48.05 | 49.55 | 55,302 | +0.40(+0.81%) |
Jul 28, 2008 | 49.15 | 50.60 | 49.00 | 49.15 | 59,396 | -1.44(-2.85%) |
Jul 25, 2008 | 50.59 | 51.10 | 50.25 | 50.59 | 57,055 | +1.00(+2.02%) |
Jul 24, 2008 | 49.59 | 52.15 | 49.55 | 49.59 | 92,300 | -2.26(-4.36%) |
Jul 23, 2008 | 51.85 | 52.35 | 51.08 | 51.85 | 56,646 | +0.85(+1.67%) |
Jul 22, 2008 | 51.00 | 51.00 | 48.55 | 51.00 | 88,668 | +1.45(+2.93%) |
Jul 21, 2008 | 49.76 | 50.45 | 49.35 | 49.55 | 48,369 | -0.21(-0.42%) |
Jul 18, 2008 | 49.76 | 50.00 | 48.35 | 49.76 | 104,494 | +2.16(+4.54%) |
Jul 17, 2008 | 44.90 | 47.60 | 45.95 | 47.60 | 128,217 | +2.70(+6.01%) |
Jul 16, 2008 | 44.90 | 45.25 | 41.65 | 44.90 | 164,426 | +2.15(+5.03%) |
Jul 15, 2008 | 42.75 | 44.00 | 42.35 | 42.75 | 113,358 | -1.05(-2.40%) |
Jul 14, 2008 | 43.80 | 45.20 | 43.79 | 43.80 | 53,498 | -0.46(-1.04%) |
Jul 11, 2008 | 44.26 | 44.82 | 43.55 | 44.26 | 157,861 | -0.99(-2.19%) |
Jul 10, 2008 | 45.25 | 45.59 | 44.70 | 45.25 | 102,604 | +1.95(+4.50%) |
Jul 09, 2008 | 43.30 | 46.00 | 43.30 | 43.30 | 86,329 | -1.85(-4.10%) |
Jul 08, 2008 | 45.15 | 45.15 | 43.62 | 45.15 | 90,686 | +0.70(+1.57%) |
Jul 07, 2008 | 44.45 | 45.25 | 44.00 | 44.45 | 95,490 | -1.50(-3.26%) |
Jul 04, 2008 | 45.95 | 46.10 | 45.20 | 45.95 | 101,134 | +0.00(+0.00%) |
Jul 03, 2008 | 45.95 | 46.10 | 45.20 | 45.95 | 101,134 | +2.23(+5.10%) |
Jul 02, 2008 | 43.72 | 45.20 | 43.69 | 43.72 | 239,054 | -0.68(-1.53%) |