Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 47.80 | 48.00 | 46.60 | 47.80 | 117,704 | +0.75(+1.59%) |
Sep 29, 2008 | 51.20 | 49.10 | 45.05 | 47.05 | 168,166 | -4.15(-8.11%) |
Sep 26, 2008 | 51.20 | 51.65 | 50.05 | 51.20 | 212,062 | +0.99(+1.97%) |
Sep 25, 2008 | 50.21 | 50.21 | 50.21 | 50.21 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 50.21 | 51.15 | 49.75 | 50.21 | 156,493 | +0.11(+0.22%) |
Sep 23, 2008 | 50.30 | 50.85 | 49.70 | 50.10 | 237,334 | -0.20(-0.40%) |
Sep 22, 2008 | 50.30 | 50.95 | 49.55 | 50.30 | 108,456 | -0.65(-1.28%) |
Sep 19, 2008 | 50.95 | 51.16 | 47.70 | 50.95 | 189,663 | +4.12(+8.81%) |
Sep 18, 2008 | 46.83 | 47.65 | 46.48 | 46.83 | 205,081 | -1.23(-2.56%) |
Sep 17, 2008 | 48.06 | 49.00 | 46.91 | 48.06 | 142,172 | -1.89(-3.78%) |
Sep 16, 2008 | 49.95 | 50.71 | 48.97 | 49.95 | 144,172 | -1.66(-3.22%) |
Sep 15, 2008 | 51.61 | 51.85 | 50.74 | 51.61 | 86,060 | -1.89(-3.53%) |
Sep 12, 2008 | 53.50 | 141.65 | 52.90 | 53.50 | 69,529 | +0.50(+0.94%) |
Sep 11, 2008 | 53.00 | 53.00 | 51.48 | 53.00 | 312,593 | +0.62(+1.18%) |
Sep 10, 2008 | 52.38 | 53.34 | 52.20 | 52.38 | 109,361 | -0.67(-1.26%) |
Sep 09, 2008 | 53.05 | 54.10 | 52.65 | 53.05 | 113,002 | -1.30(-2.39%) |
Sep 08, 2008 | 54.35 | 55.05 | 53.86 | 54.35 | 66,231 | -0.25(-0.46%) |
Sep 05, 2008 | 54.60 | 55.30 | 54.20 | 54.60 | 140,142 | -0.72(-1.30%) |
Sep 04, 2008 | 55.32 | 57.10 | 55.20 | 55.32 | 98,151 | -2.28(-3.96%) |
Sep 03, 2008 | 57.60 | 57.80 | 57.35 | 57.60 | 55,194 | +0.00(+0.00%) |
Sep 02, 2008 | 57.60 | 58.18 | 57.24 | 57.60 | 97,925 | +0.25(+0.44%) |
Aug 29, 2008 | 57.35 | 58.00 | 57.35 | 57.35 | 67,618 | -0.35(-0.61%) |
Aug 28, 2008 | 58.14 | 58.14 | 57.44 | 57.70 | 131,395 | -0.44(-0.76%) |
Aug 27, 2008 | 58.14 | 58.18 | 57.50 | 58.14 | 65,106 | +0.69(+1.20%) |
Aug 26, 2008 | 57.45 | 58.15 | 57.15 | 57.45 | 44,451 | +0.10(+0.17%) |
Aug 25, 2008 | 57.35 | 58.30 | 57.30 | 57.35 | 73,880 | -0.93(-1.60%) |
Aug 22, 2008 | 58.28 | 58.57 | 58.05 | 58.28 | 49,505 | -0.60(-1.02%) |
Aug 21, 2008 | 58.88 | 58.88 | 58.00 | 58.88 | 92,376 | +0.21(+0.36%) |
Aug 20, 2008 | 58.67 | 58.94 | 58.01 | 58.67 | 92,868 | -0.03(-0.05%) |
Aug 19, 2008 | 58.50 | 58.86 | 58.00 | 58.70 | 88,750 | +0.20(+0.34%) |
Aug 18, 2008 | 58.50 | 59.05 | 57.80 | 58.50 | 51,823 | +0.15(+0.26%) |
Aug 15, 2008 | 58.35 | 58.60 | 57.97 | 58.35 | 107,037 | -0.50(-0.85%) |
Aug 14, 2008 | 58.85 | 59.70 | 58.85 | 58.85 | 103,383 | -0.55(-0.93%) |
Aug 13, 2008 | 59.40 | 60.10 | 59.13 | 59.40 | 62,085 | -0.50(-0.83%) |
Aug 12, 2008 | 59.75 | 60.45 | 59.70 | 59.90 | 77,567 | +0.15(+0.25%) |
Aug 11, 2008 | 59.75 | 60.29 | 59.40 | 59.75 | 43,085 | -0.63(-1.04%) |
Aug 08, 2008 | 60.38 | 60.48 | 59.30 | 60.38 | 58,010 | -0.15(-0.25%) |
Aug 07, 2008 | 60.53 | 141.35 | 60.53 | 60.53 | 88,522 | -1.17(-1.90%) |
Aug 06, 2008 | 61.70 | 61.89 | 60.82 | 61.70 | 120,119 | -0.10(-0.16%) |
Aug 05, 2008 | 61.80 | 62.16 | 61.55 | 61.80 | 80,465 | +0.60(+0.98%) |
Aug 04, 2008 | 61.20 | 61.95 | 61.20 | 61.20 | 162,070 | -0.83(-1.34%) |
Aug 01, 2008 | 62.03 | 63.35 | 62.03 | 62.03 | 111,397 | -1.03(-1.63%) |
Jul 31, 2008 | 64.45 | 64.04 | 63.04 | 63.06 | 139,883 | -1.39(-2.16%) |
Jul 30, 2008 | 64.97 | 64.61 | 63.53 | 64.45 | 37,523 | -0.52(-0.80%) |
Jul 29, 2008 | 64.97 | 65.00 | 64.30 | 64.97 | 51,133 | -0.03(-0.05%) |
Jul 28, 2008 | 65.00 | 66.00 | 64.41 | 65.00 | 213,205 | -0.20(-0.31%) |
Jul 25, 2008 | 65.20 | 65.91 | 65.10 | 65.20 | 39,511 | +0.79(+1.23%) |
Jul 24, 2008 | 64.41 | 65.79 | 63.94 | 64.41 | 158,583 | -1.38(-2.10%) |
Jul 23, 2008 | 65.79 | 66.56 | 65.71 | 65.79 | 38,001 | -1.11(-1.66%) |
Jul 22, 2008 | 66.90 | 67.00 | 65.99 | 66.90 | 46,428 | +1.60(+2.45%) |
Jul 21, 2008 | 65.61 | 66.40 | 65.24 | 65.30 | 53,646 | -0.31(-0.47%) |
Jul 18, 2008 | 65.61 | 65.63 | 65.01 | 65.61 | 61,869 | +0.96(+1.48%) |
Jul 17, 2008 | 64.35 | 65.41 | 64.40 | 64.65 | 80,265 | +0.30(+0.47%) |
Jul 16, 2008 | 64.35 | 64.50 | 63.70 | 64.35 | 110,536 | +0.42(+0.66%) |
Jul 15, 2008 | 63.93 | 64.70 | 63.50 | 63.93 | 201,678 | -0.28(-0.44%) |
Jul 14, 2008 | 64.21 | 65.25 | 64.19 | 64.21 | 68,237 | -0.44(-0.68%) |
Jul 11, 2008 | 64.65 | 65.10 | 64.02 | 64.65 | 199,424 | -0.66(-1.01%) |
Jul 10, 2008 | 65.31 | 65.55 | 64.52 | 65.31 | 88,788 | +0.76(+1.18%) |
Jul 09, 2008 | 64.55 | 65.71 | 64.46 | 64.55 | 93,872 | -1.54(-2.33%) |
Jul 08, 2008 | 66.09 | 66.79 | 65.00 | 66.09 | 58,015 | -0.70(-1.05%) |
Jul 07, 2008 | 66.79 | 67.60 | 66.06 | 66.79 | 50,928 | -0.21(-0.31%) |
Jul 04, 2008 | 67.00 | 67.50 | 66.45 | 67.00 | 37,135 | +0.00(+0.00%) |
Jul 03, 2008 | 67.00 | 67.50 | 66.45 | 67.00 | 37,135 | -0.75(-1.11%) |
Jul 02, 2008 | 67.75 | 68.60 | 67.13 | 67.75 | 49,156 | -69.20(-50.53%) |