Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 42.57 | 42.81 | 40.77 | 42.37 | 121,444 | +1.78(+4.40%) |
Sep 29, 2008 | 44.05 | 44.05 | 39.31 | 40.59 | 368,193 | -4.95(-10.86%) |
Sep 26, 2008 | 45.36 | 45.93 | 44.21 | 45.53 | 0 | -1.28(-2.73%) |
Sep 25, 2008 | 46.59 | 47.13 | 46.26 | 46.81 | 119,275 | +0.47(+1.02%) |
Sep 24, 2008 | 47.31 | 47.31 | 46.26 | 46.33 | 115,265 | -0.22(-0.46%) |
Sep 23, 2008 | 48.94 | 48.97 | 46.41 | 46.55 | 182,133 | -2.31(-4.74%) |
Sep 22, 2008 | 48.83 | 51.41 | 48.29 | 48.86 | 318,581 | +0.01(+0.02%) |
Sep 19, 2008 | 58.49 | 58.95 | 46.67 | 48.85 | 0 | +3.52(+7.77%) |
Sep 18, 2008 | 46.59 | 46.67 | 43.08 | 45.33 | 555,307 | +1.09(+2.46%) |
Sep 17, 2008 | 45.78 | 46.29 | 43.63 | 44.24 | 483,213 | -1.60(-3.50%) |
Sep 16, 2008 | 43.23 | 45.85 | 41.86 | 45.85 | 628,795 | +1.44(+3.24%) |
Sep 15, 2008 | 46.41 | 46.43 | 44.00 | 44.41 | 382,223 | -3.45(-7.20%) |
Sep 12, 2008 | 46.10 | 48.07 | 46.10 | 47.86 | 450,549 | +1.50(+3.23%) |
Sep 11, 2008 | 45.18 | 46.36 | 44.31 | 46.36 | 853,794 | +0.78(+1.71%) |
Sep 10, 2008 | 44.67 | 45.81 | 44.27 | 45.58 | 269,576 | +1.20(+2.69%) |
Sep 09, 2008 | 46.89 | 46.89 | 44.28 | 44.38 | 272,063 | -3.26(-6.84%) |
Sep 08, 2008 | 49.44 | 50.26 | 47.17 | 47.64 | 299,915 | -0.98(-2.02%) |
Sep 05, 2008 | 48.72 | 49.06 | 47.32 | 48.63 | 0 | -0.31(-0.64%) |
Sep 04, 2008 | 49.75 | 50.12 | 48.11 | 48.94 | 278,617 | -0.86(-1.73%) |
Sep 03, 2008 | 50.73 | 51.43 | 49.03 | 49.80 | 404,356 | -1.24(-2.44%) |
Sep 02, 2008 | 52.64 | 53.22 | 50.96 | 51.04 | 501,409 | -3.14(-5.80%) |
Aug 29, 2008 | 55.93 | 55.93 | 54.14 | 54.18 | 157,070 | -0.84(-1.52%) |
Aug 28, 2008 | 56.16 | 56.26 | 54.23 | 55.02 | 286,163 | -0.66(-1.18%) |
Aug 27, 2008 | 55.79 | 56.07 | 55.13 | 55.67 | 271,480 | +0.61(+1.12%) |
Aug 26, 2008 | 54.40 | 55.36 | 54.39 | 55.06 | 132,961 | +1.03(+1.91%) |
Aug 25, 2008 | 54.61 | 54.98 | 53.67 | 54.03 | 152,117 | -0.56(-1.02%) |
Aug 22, 2008 | 55.59 | 55.59 | 54.21 | 54.59 | 175,568 | -1.02(-1.83%) |
Aug 21, 2008 | 55.30 | 56.06 | 54.82 | 55.60 | 272,465 | +1.20(+2.20%) |
Aug 20, 2008 | 53.35 | 54.56 | 52.84 | 54.40 | 655,508 | +1.70(+3.23%) |
Aug 19, 2008 | 51.01 | 53.01 | 50.99 | 52.70 | 216,526 | +1.38(+2.70%) |
Aug 18, 2008 | 52.74 | 52.90 | 51.16 | 51.32 | 381,413 | -0.87(-1.66%) |
Aug 15, 2008 | 53.23 | 53.23 | 51.72 | 52.18 | 0 | -1.21(-2.26%) |
Aug 14, 2008 | 55.57 | 55.57 | 52.59 | 53.39 | 525,050 | -0.64(-1.18%) |
Aug 13, 2008 | 51.99 | 54.18 | 51.97 | 54.03 | 459,796 | +1.95(+3.74%) |
Aug 12, 2008 | 52.38 | 52.92 | 51.95 | 52.08 | 442,730 | -0.14(-0.27%) |
Aug 11, 2008 | 52.23 | 52.77 | 51.17 | 52.22 | 744,760 | -0.23(-0.44%) |
Aug 08, 2008 | 53.71 | 53.71 | 51.90 | 52.45 | 446,477 | -1.41(-2.61%) |
Aug 07, 2008 | 54.28 | 55.22 | 53.74 | 53.86 | 739,181 | -0.51(-0.93%) |
Aug 06, 2008 | 53.22 | 54.42 | 52.67 | 54.36 | 406,608 | +1.16(+2.19%) |
Aug 05, 2008 | 52.89 | 53.64 | 52.10 | 53.20 | 698,748 | -0.13(-0.25%) |
Aug 04, 2008 | 56.29 | 56.29 | 52.66 | 53.33 | 788,213 | -3.23(-5.70%) |
Aug 01, 2008 | 55.47 | 57.54 | 55.47 | 56.56 | 585,801 | +0.34(+0.61%) |
Jul 31, 2008 | 57.88 | 57.88 | 56.00 | 56.22 | 320,243 | -1.92(-3.31%) |
Jul 30, 2008 | 55.00 | 58.14 | 54.69 | 58.14 | 621,534 | +3.09(+5.62%) |
Jul 29, 2008 | 55.04 | 55.84 | 54.68 | 55.04 | 521,038 | -1.00(-1.78%) |
Jul 28, 2008 | 56.80 | 57.15 | 55.74 | 56.04 | 495,771 | -0.29(-0.51%) |
Jul 25, 2008 | 55.70 | 56.85 | 55.42 | 56.33 | 477,483 | +0.37(+0.66%) |
Jul 24, 2008 | 56.65 | 57.10 | 54.38 | 55.96 | 741,206 | -0.68(-1.20%) |
Jul 23, 2008 | 58.74 | 59.06 | 55.98 | 56.64 | 787,582 | -2.42(-4.09%) |
Jul 22, 2008 | 60.83 | 61.33 | 58.66 | 59.06 | 701,810 | -1.48(-2.44%) |
Jul 21, 2008 | 58.91 | 60.53 | 58.18 | 60.53 | 353,336 | +2.15(+3.69%) |
Jul 18, 2008 | 57.59 | 59.26 | 57.59 | 58.38 | 446,668 | +1.15(+2.02%) |
Jul 17, 2008 | 58.16 | 59.78 | 56.06 | 57.22 | 534,859 | -0.85(-1.47%) |
Jul 16, 2008 | 58.49 | 59.16 | 56.85 | 58.07 | 662,294 | -0.76(-1.29%) |
Jul 15, 2008 | 60.59 | 61.11 | 58.59 | 58.84 | 535,494 | -2.37(-3.87%) |
Jul 14, 2008 | 60.46 | 61.64 | 60.28 | 61.20 | 437,206 | +1.28(+2.13%) |
Jul 11, 2008 | 60.17 | 60.90 | 58.96 | 59.92 | 320,948 | +0.11(+0.19%) |
Jul 10, 2008 | 58.41 | 59.81 | 57.28 | 59.81 | 258,892 | +1.47(+2.53%) |
Jul 09, 2008 | 59.35 | 60.47 | 58.29 | 58.34 | 281,717 | -0.61(-1.04%) |
Jul 08, 2008 | 59.29 | 59.29 | 57.26 | 58.95 | 284,487 | -1.17(-1.95%) |
Jul 07, 2008 | 60.84 | 61.73 | 59.15 | 60.12 | 177,979 | -1.28(-2.09%) |
Jul 04, 2008 | 63.22 | 63.22 | 60.35 | 61.41 | 178,354 | +0.00(+0.00%) |
Jul 03, 2008 | 63.22 | 63.22 | 60.35 | 61.41 | 178,354 | -1.32(-2.10%) |
Jul 02, 2008 | 65.72 | 66.59 | 62.72 | 62.72 | 106,775 | -2.54(-3.89%) |