Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 38.45 | 39.10 | 38.45 | 39.10 | 1,194 | -0.55(-1.39%) |
Oct 30, 2008 | 39.95 | 39.95 | 39.65 | 39.65 | 800 | +4.60(+13.12%) |
Oct 29, 2008 | 35.05 | 35.25 | 35.05 | 35.05 | 1,000 | -1.45(-3.97%) |
Oct 28, 2008 | 36.00 | 36.50 | 34.35 | 36.50 | 2,661 | +1.50(+4.29%) |
Oct 27, 2008 | 35.00 | 35.00 | 35.00 | 0 | +0.00(+0.00%) | |
Oct 24, 2008 | 35.00 | 36.40 | 32.00 | 35.00 | 4,938 | -0.56(-1.57%) |
Oct 23, 2008 | 35.56 | 38.00 | 35.56 | 35.56 | 1,525 | -3.04(-7.88%) |
Oct 22, 2008 | 38.60 | 38.60 | 36.00 | 38.60 | 3,946 | -2.40(-5.85%) |
Oct 21, 2008 | 41.00 | 42.55 | 40.70 | 41.00 | 3,378 | +0.95(+2.37%) |
Oct 20, 2008 | 40.05 | 40.05 | 40.05 | 40.05 | 182 | +2.05(+5.39%) |
Oct 17, 2008 | 38.00 | 38.75 | 37.90 | 38.00 | 1,899 | +0.80(+2.15%) |
Oct 16, 2008 | 37.20 | 37.20 | 35.98 | 37.20 | 730 | -3.01(-7.49%) |
Oct 15, 2008 | 40.21 | 42.00 | 40.21 | 40.21 | 8,270 | -6.22(-13.40%) |
Oct 14, 2008 | 40.25 | 47.50 | 45.95 | 46.43 | 3,708 | +6.18(+15.35%) |
Oct 13, 2008 | 40.25 | 40.26 | 40.10 | 40.25 | 1,708 | +3.75(+10.27%) |
Oct 10, 2008 | 36.50 | 36.75 | 35.00 | 36.50 | 10,509 | -1.24(-3.29%) |
Oct 09, 2008 | 37.74 | 39.85 | 37.74 | 37.74 | 1,498 | +3.29(+9.55%) |
Oct 08, 2008 | 34.45 | 36.00 | 34.25 | 34.45 | 3,509 | -2.40(-6.51%) |
Oct 07, 2008 | 37.00 | 39.90 | 36.85 | 36.85 | 10,412 | -0.15(-0.41%) |
Oct 06, 2008 | 37.00 | 39.40 | 37.00 | 37.00 | 588 | -4.90(-11.69%) |
Oct 03, 2008 | 41.90 | 42.50 | 41.90 | 41.90 | 11,448 | -1.20(-2.78%) |
Oct 02, 2008 | 43.10 | 43.35 | 42.00 | 43.10 | 1,042 | -3.00(-6.51%) |
Oct 01, 2008 | 46.10 | 46.10 | 46.10 | 46.10 | 1,064 | +1.24(+2.76%) |
Sep 30, 2008 | 44.86 | 44.90 | 44.86 | 44.86 | 1,156 | -1.28(-2.77%) |
Sep 29, 2008 | 48.75 | 46.80 | 46.14 | 46.14 | 1,485 | -2.61(-5.35%) |
Sep 26, 2008 | 48.75 | 48.85 | 48.10 | 48.75 | 4,138 | -3.55(-6.79%) |
Sep 25, 2008 | 52.30 | 52.30 | 52.30 | 52.30 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 52.30 | 52.70 | 52.30 | 52.30 | 836 | -1.10(-2.06%) |
Sep 23, 2008 | 52.40 | 53.40 | 52.40 | 53.40 | 557 | +1.00(+1.91%) |
Sep 22, 2008 | 52.40 | 52.41 | 52.40 | 52.40 | 280 | +3.50(+7.16%) |
Sep 19, 2008 | 48.90 | 51.25 | 48.25 | 48.90 | 1,154 | +2.70(+5.84%) |
Sep 18, 2008 | 46.20 | 46.20 | 45.26 | 46.20 | 366 | +0.90(+1.99%) |
Sep 17, 2008 | 45.30 | 45.30 | 45.30 | 0 | +0.00(+0.00%) | |
Sep 16, 2008 | 45.30 | 46.40 | 44.50 | 45.30 | 1,797 | -4.27(-8.61%) |
Sep 15, 2008 | 49.57 | 49.57 | 49.57 | 49.57 | 116 | -0.88(-1.74%) |
Sep 12, 2008 | 50.45 | 50.45 | 50.45 | 50.45 | 135 | +0.40(+0.80%) |
Sep 11, 2008 | 50.05 | 50.05 | 48.75 | 50.05 | 4,379 | +0.90(+1.83%) |
Sep 10, 2008 | 49.15 | 49.65 | 49.00 | 49.15 | 1,884 | -0.65(-1.31%) |
Sep 09, 2008 | 49.80 | 50.55 | 49.80 | 49.80 | 3,842 | -3.75(-7.00%) |
Sep 08, 2008 | 53.55 | 53.60 | 53.20 | 53.55 | 1,852 | +1.55(+2.98%) |
Sep 05, 2008 | 52.00 | 52.50 | 51.50 | 52.00 | 9,620 | +0.30(+0.58%) |
Sep 04, 2008 | 51.70 | 52.20 | 51.50 | 51.70 | 23,459 | -2.65(-4.88%) |
Sep 03, 2008 | 54.35 | 54.35 | 54.35 | 54.35 | 910 | -7.45(-12.06%) |
Sep 02, 2008 | 61.80 | 61.80 | 61.80 | 0 | +0.00(+0.00%) | |
Aug 29, 2008 | 61.80 | 62.40 | 61.80 | 61.80 | 762 | +2.10(+3.52%) |
Aug 28, 2008 | 59.70 | 59.70 | 59.70 | 59.70 | 0 | +0.00(+0.00%) |
Aug 27, 2008 | 59.70 | 59.75 | 59.70 | 59.70 | 1,100 | -0.95(-1.57%) |
Aug 26, 2008 | 60.65 | 61.45 | 60.65 | 60.65 | 4,361 | +0.84(+1.40%) |
Aug 25, 2008 | 59.81 | 60.40 | 59.81 | 59.81 | 1,418 | -2.39(-3.84%) |
Aug 22, 2008 | 62.20 | 62.20 | 62.20 | 62.20 | 200 | -0.60(-0.96%) |
Aug 21, 2008 | 62.80 | 63.05 | 62.70 | 62.80 | 4,000 | +3.05(+5.10%) |
Aug 20, 2008 | 59.75 | 59.75 | 59.75 | 59.75 | 116 | +0.90(+1.53%) |
Aug 19, 2008 | 60.05 | 59.44 | 58.75 | 58.85 | 3,437 | -1.20(-2.00%) |
Aug 18, 2008 | 60.05 | 60.95 | 60.05 | 60.05 | 1,379 | -0.70(-1.15%) |
Aug 15, 2008 | 60.75 | 60.75 | 60.75 | 0 | +0.00(+0.00%) | |
Aug 14, 2008 | 60.75 | 61.20 | 60.75 | 60.75 | 1,636 | +0.35(+0.58%) |
Aug 13, 2008 | 60.40 | 60.40 | 60.40 | 60.40 | 503 | -0.75(-1.23%) |
Aug 12, 2008 | 63.00 | 61.75 | 60.95 | 61.15 | 2,282 | -1.85(-2.94%) |
Aug 11, 2008 | 63.00 | 63.00 | 63.00 | 63.00 | 600 | -1.79(-2.76%) |
Aug 08, 2008 | 64.79 | 64.79 | 63.45 | 64.79 | 956 | +0.54(+0.84%) |
Aug 07, 2008 | 64.25 | 64.25 | 64.25 | 64.25 | 219 | +0.00(+0.00%) |
Aug 06, 2008 | 64.25 | 64.25 | 63.85 | 64.25 | 4,574 | -0.20(-0.31%) |
Aug 05, 2008 | 64.45 | 64.45 | 62.70 | 64.45 | 2,940 | -5.35(-7.66%) |
Aug 04, 2008 | 69.80 | 69.80 | 69.80 | 69.80 | 0 | +0.00(+0.00%) |