Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 35.09 | 39.03 | 34.92 | 38.12 | 2,192,741 | +3.38(+9.73%) |
Sep 29, 2008 | 38.88 | 38.91 | 32.07 | 34.74 | 2,344,488 | -6.01(-14.74%) |
Sep 26, 2008 | 41.72 | 42.67 | 39.00 | 40.74 | 0 | -2.92(-6.70%) |
Sep 25, 2008 | 43.25 | 44.45 | 41.38 | 43.67 | 1,999,843 | +0.06(+0.13%) |
Sep 24, 2008 | 43.34 | 45.35 | 43.00 | 43.61 | 1,650,259 | +1.94(+4.66%) |
Sep 23, 2008 | 43.74 | 44.01 | 40.67 | 41.67 | 1,873,246 | -2.42(-5.49%) |
Sep 22, 2008 | 41.69 | 44.63 | 41.18 | 44.09 | 2,339,618 | +3.94(+9.80%) |
Sep 19, 2008 | 38.78 | 44.84 | 35.86 | 40.15 | 0 | +4.44(+12.44%) |
Sep 18, 2008 | 35.84 | 37.42 | 34.26 | 35.71 | 2,963,313 | +2.20(+6.55%) |
Sep 17, 2008 | 36.82 | 36.82 | 32.90 | 33.51 | 3,146,964 | -2.77(-7.63%) |
Sep 16, 2008 | 31.75 | 36.36 | 30.55 | 36.28 | 2,559,689 | +2.02(+5.90%) |
Sep 15, 2008 | 36.99 | 38.37 | 33.76 | 34.26 | 2,469,238 | -5.32(-13.43%) |
Sep 12, 2008 | 35.61 | 40.70 | 35.61 | 39.58 | 3,982,457 | +4.32(+12.27%) |
Sep 11, 2008 | 34.74 | 36.40 | 32.52 | 35.25 | 2,387,481 | -0.08(-0.22%) |
Sep 10, 2008 | 33.90 | 36.20 | 32.85 | 35.33 | 3,280,975 | +2.41(+7.32%) |
Sep 09, 2008 | 37.96 | 37.97 | 32.88 | 32.92 | 3,482,004 | -6.66(-16.82%) |
Sep 08, 2008 | 45.21 | 45.33 | 39.13 | 39.58 | 3,257,280 | -3.93(-9.02%) |
Sep 05, 2008 | 40.73 | 43.69 | 39.35 | 43.50 | 0 | +2.60(+6.37%) |
Sep 04, 2008 | 43.06 | 43.75 | 39.98 | 40.90 | 2,330,063 | -2.01(-4.69%) |
Sep 03, 2008 | 43.74 | 45.78 | 41.44 | 42.91 | 1,913,720 | -1.83(-4.08%) |
Sep 02, 2008 | 47.35 | 47.40 | 44.22 | 44.74 | 1,630,976 | -4.01(-8.23%) |
Aug 29, 2008 | 49.55 | 50.33 | 48.00 | 48.75 | 1,078,964 | -0.41(-0.83%) |
Aug 28, 2008 | 50.03 | 50.61 | 47.28 | 49.16 | 1,679,440 | -0.09(-0.18%) |
Aug 27, 2008 | 50.52 | 51.44 | 48.49 | 49.25 | 1,407,963 | +0.21(+0.44%) |
Aug 26, 2008 | 48.50 | 51.01 | 48.34 | 49.03 | 1,659,249 | +0.90(+1.88%) |
Aug 25, 2008 | 50.10 | 50.51 | 46.17 | 48.13 | 2,064,213 | -0.89(-1.82%) |
Aug 22, 2008 | 51.05 | 51.79 | 48.10 | 49.02 | 2,197,037 | -3.33(-6.37%) |
Aug 21, 2008 | 51.14 | 54.94 | 50.92 | 52.35 | 2,821,722 | +2.68(+5.40%) |
Aug 20, 2008 | 48.32 | 51.48 | 46.95 | 49.67 | 2,932,663 | +3.37(+7.28%) |
Aug 19, 2008 | 42.07 | 47.82 | 42.07 | 46.30 | 2,452,853 | +3.99(+9.44%) |
Aug 18, 2008 | 45.29 | 45.37 | 41.78 | 42.31 | 1,171,280 | -2.17(-4.87%) |
Aug 15, 2008 | 44.08 | 45.02 | 42.44 | 44.47 | 0 | -0.39(-0.87%) |
Aug 14, 2008 | 46.58 | 46.58 | 42.97 | 44.86 | 1,827,932 | -2.23(-4.73%) |
Aug 13, 2008 | 42.76 | 48.10 | 41.78 | 47.09 | 2,080,936 | +4.72(+11.15%) |
Aug 12, 2008 | 43.87 | 44.36 | 41.57 | 42.37 | 2,049,664 | -1.00(-2.31%) |
Aug 11, 2008 | 43.76 | 45.41 | 39.78 | 43.37 | 2,372,572 | -0.19(-0.45%) |
Aug 08, 2008 | 45.30 | 45.78 | 43.03 | 43.56 | 1,767,118 | -3.15(-6.74%) |
Aug 07, 2008 | 50.60 | 52.21 | 46.26 | 46.71 | 1,968,237 | -3.02(-6.08%) |
Aug 06, 2008 | 46.04 | 50.12 | 45.58 | 49.73 | 1,699,213 | +3.16(+6.78%) |
Aug 05, 2008 | 48.05 | 50.37 | 44.84 | 46.57 | 2,930,331 | -2.95(-5.96%) |
Aug 04, 2008 | 54.22 | 54.34 | 48.58 | 49.53 | 1,827,499 | -5.28(-9.63%) |
Aug 01, 2008 | 55.83 | 58.72 | 54.03 | 54.80 | 1,456,470 | -0.70(-1.26%) |
Jul 31, 2008 | 59.66 | 59.66 | 54.95 | 55.50 | 1,430,847 | -3.60(-6.10%) |
Jul 30, 2008 | 53.44 | 60.93 | 52.22 | 59.11 | 2,812,448 | +4.91(+9.05%) |
Jul 29, 2008 | 54.20 | 59.77 | 51.67 | 54.20 | 4,118,797 | -7.72(-12.46%) |
Jul 28, 2008 | 62.29 | 65.10 | 60.97 | 61.92 | 1,509,034 | +1.09(+1.79%) |
Jul 25, 2008 | 59.91 | 63.89 | 59.54 | 60.83 | 1,071,225 | +0.51(+0.84%) |
Jul 24, 2008 | 60.67 | 63.98 | 56.91 | 60.32 | 2,446,274 | -0.18(-0.31%) |
Jul 23, 2008 | 66.40 | 67.02 | 58.82 | 60.51 | 2,596,592 | -7.36(-10.84%) |
Jul 22, 2008 | 70.19 | 70.19 | 64.26 | 67.86 | 2,021,649 | -2.97(-4.20%) |
Jul 21, 2008 | 70.20 | 71.20 | 66.11 | 70.84 | 1,208,198 | +3.40(+5.04%) |
Jul 18, 2008 | 66.78 | 70.38 | 64.62 | 67.44 | 1,567,939 | +0.20(+0.30%) |
Jul 17, 2008 | 71.54 | 75.79 | 66.16 | 67.23 | 2,545,929 | -5.26(-7.25%) |
Jul 16, 2008 | 74.74 | 76.28 | 70.02 | 72.49 | 2,007,384 | -2.00(-2.69%) |
Jul 15, 2008 | 77.29 | 78.13 | 69.55 | 74.49 | 1,998,442 | -4.80(-6.05%) |
Jul 14, 2008 | 78.98 | 81.11 | 78.02 | 79.29 | 1,567,327 | +1.54(+1.97%) |
Jul 11, 2008 | 76.82 | 81.44 | 74.50 | 77.75 | 2,729,730 | +1.33(+1.74%) |
Jul 10, 2008 | 67.03 | 77.66 | 65.62 | 76.42 | 4,955,970 | +13.01(+20.52%) |
Jul 09, 2008 | 63.41 | 66.46 | 62.00 | 63.41 | 1,914,367 | -0.10(-0.15%) |
Jul 08, 2008 | 62.08 | 64.34 | 55.54 | 63.51 | 3,182,695 | -0.22(-0.35%) |
Jul 07, 2008 | 64.33 | 65.88 | 60.51 | 63.73 | 1,732,384 | -0.83(-1.28%) |
Jul 04, 2008 | 65.91 | 66.74 | 59.27 | 64.56 | 1,228,860 | +0.00(+0.00%) |
Jul 03, 2008 | 65.91 | 66.74 | 59.27 | 64.56 | 1,228,860 | -1.90(-2.87%) |
Jul 02, 2008 | 70.00 | 72.88 | 66.20 | 66.46 | 2,452,018 | -2.44(-3.54%) |