Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 34.20 | 34.30 | 33.50 | 34.20 | 5,391 | -0.80(-2.29%) |
Sep 29, 2008 | 37.85 | 36.00 | 31.75 | 35.00 | 4,571 | -2.85(-7.53%) |
Sep 26, 2008 | 37.85 | 37.85 | 37.85 | 37.85 | 419 | -2.90(-7.12%) |
Sep 25, 2008 | 40.75 | 40.75 | 40.75 | 40.75 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 40.75 | 40.75 | 39.90 | 40.75 | 1,914 | +1.40(+3.56%) |
Sep 23, 2008 | 40.15 | 40.40 | 38.40 | 39.35 | 4,810 | -0.80(-1.99%) |
Sep 22, 2008 | 40.15 | 40.75 | 39.75 | 40.15 | 5,890 | +0.65(+1.65%) |
Sep 19, 2008 | 39.50 | 40.25 | 38.70 | 39.50 | 4,370 | +3.25(+8.97%) |
Sep 18, 2008 | 36.25 | 37.05 | 35.85 | 36.25 | 10,409 | -0.55(-1.49%) |
Sep 17, 2008 | 36.80 | 37.05 | 34.80 | 36.80 | 4,204 | -0.45(-1.21%) |
Sep 16, 2008 | 37.25 | 37.25 | 36.40 | 37.25 | 3,045 | -0.25(-0.67%) |
Sep 15, 2008 | 37.50 | 38.00 | 37.15 | 37.50 | 2,046 | -1.25(-3.23%) |
Sep 12, 2008 | 38.75 | 38.75 | 38.40 | 38.75 | 1,915 | +2.40(+6.60%) |
Sep 11, 2008 | 36.35 | 36.45 | 35.25 | 36.35 | 7,272 | -1.10(-2.94%) |
Sep 10, 2008 | 37.45 | 38.30 | 37.35 | 37.45 | 3,410 | -2.30(-5.79%) |
Sep 09, 2008 | 39.75 | 41.84 | 39.75 | 39.75 | 6,956 | -3.00(-7.02%) |
Sep 08, 2008 | 42.75 | 42.75 | 41.90 | 42.75 | 815 | +0.50(+1.18%) |
Sep 05, 2008 | 42.25 | 42.25 | 42.25 | 42.25 | 462 | -1.05(-2.42%) |
Sep 04, 2008 | 43.30 | 44.95 | 43.22 | 43.30 | 1,932 | -2.45(-5.36%) |
Sep 03, 2008 | 45.75 | 47.20 | 45.75 | 45.75 | 1,180 | -1.50(-3.17%) |
Sep 02, 2008 | 47.25 | 47.25 | 46.40 | 47.25 | 1,526 | -0.45(-0.94%) |
Aug 29, 2008 | 47.70 | 48.10 | 47.60 | 47.70 | 975 | +0.50(+1.06%) |
Aug 28, 2008 | 44.90 | 47.20 | 46.25 | 47.20 | 1,535 | +2.30(+5.12%) |
Aug 27, 2008 | 44.90 | 45.25 | 44.60 | 44.90 | 431 | -0.05(-0.11%) |
Aug 26, 2008 | 44.95 | 44.95 | 44.40 | 44.95 | 2,990 | +0.35(+0.78%) |
Aug 25, 2008 | 44.60 | 44.85 | 44.50 | 44.60 | 2,220 | -0.90(-1.98%) |
Aug 22, 2008 | 45.50 | 45.50 | 45.40 | 45.50 | 300 | +0.75(+1.68%) |
Aug 21, 2008 | 44.75 | 45.50 | 44.40 | 44.75 | 2,191 | +1.65(+3.83%) |
Aug 20, 2008 | 43.10 | 43.35 | 42.65 | 43.10 | 1,825 | +1.00(+2.38%) |
Aug 19, 2008 | 43.20 | 43.05 | 42.10 | 42.10 | 569 | -1.10(-2.55%) |
Aug 18, 2008 | 43.20 | 43.75 | 43.20 | 43.20 | 1,693 | -0.05(-0.12%) |
Aug 15, 2008 | 43.25 | 43.75 | 43.00 | 43.25 | 2,450 | +0.05(+0.12%) |
Aug 14, 2008 | 43.20 | 43.20 | 42.50 | 43.20 | 796 | +0.55(+1.29%) |
Aug 13, 2008 | 42.65 | 42.65 | 42.00 | 42.65 | 1,128 | -0.60(-1.39%) |
Aug 12, 2008 | 45.00 | 43.65 | 42.60 | 43.25 | 2,718 | -1.75(-3.89%) |
Aug 11, 2008 | 45.00 | 45.30 | 45.00 | 45.00 | 10,050 | -0.90(-1.96%) |
Aug 08, 2008 | 45.90 | 45.90 | 45.45 | 45.90 | 649 | -1.20(-2.55%) |
Aug 07, 2008 | 47.10 | 47.50 | 47.10 | 47.10 | 1,066 | +0.45(+0.96%) |
Aug 06, 2008 | 46.65 | 46.90 | 45.95 | 46.65 | 4,039 | -0.50(-1.06%) |
Aug 05, 2008 | 47.15 | 47.25 | 46.35 | 47.15 | 4,840 | +0.25(+0.53%) |
Aug 04, 2008 | 46.90 | 46.90 | 46.00 | 46.90 | 670 | +0.25(+0.54%) |
Aug 01, 2008 | 46.65 | 47.65 | 46.65 | 46.65 | 2,495 | -1.35(-2.81%) |
Jul 31, 2008 | 47.25 | 48.25 | 48.00 | 48.00 | 2,800 | +0.75(+1.59%) |
Jul 30, 2008 | 48.15 | 48.40 | 47.25 | 47.25 | 353 | -0.90(-1.87%) |
Jul 29, 2008 | 48.15 | 48.50 | 47.75 | 48.15 | 1,535 | +2.65(+5.82%) |
Jul 28, 2008 | 45.50 | 46.80 | 45.50 | 45.50 | 2,220 | -0.70(-1.52%) |
Jul 25, 2008 | 46.20 | 46.75 | 45.00 | 46.20 | 3,551 | -1.25(-2.63%) |
Jul 24, 2008 | 47.45 | 48.75 | 47.25 | 47.45 | 1,290 | -3.70(-7.23%) |
Jul 23, 2008 | 51.15 | 51.25 | 50.90 | 51.15 | 1,860 | +0.15(+0.29%) |
Jul 22, 2008 | 51.00 | 51.00 | 50.55 | 51.00 | 1,650 | -0.25(-0.49%) |
Jul 21, 2008 | 49.75 | 51.25 | 50.60 | 51.25 | 3,134 | +1.50(+3.02%) |
Jul 18, 2008 | 49.75 | 49.75 | 49.25 | 49.75 | 885 | -0.75(-1.49%) |
Jul 17, 2008 | 49.75 | 50.50 | 49.80 | 50.50 | 1,064 | +0.75(+1.51%) |
Jul 16, 2008 | 49.75 | 49.75 | 49.65 | 49.75 | 400 | +0.85(+1.74%) |
Jul 15, 2008 | 48.90 | 50.25 | 48.90 | 48.90 | 1,067 | -1.35(-2.69%) |
Jul 14, 2008 | 50.25 | 50.90 | 50.25 | 50.25 | 2,985 | +0.75(+1.52%) |
Jul 11, 2008 | 49.50 | 49.50 | 48.25 | 49.50 | 1,953 | -1.10(-2.17%) |
Jul 10, 2008 | 50.60 | 50.80 | 50.45 | 50.60 | 1,313 | -2.10(-3.98%) |
Jul 09, 2008 | 52.70 | 52.75 | 52.70 | 52.70 | 713 | -0.20(-0.38%) |
Jul 08, 2008 | 52.90 | 52.90 | 52.30 | 52.90 | 990 | +2.15(+4.24%) |
Jul 07, 2008 | 50.75 | 50.75 | 50.00 | 50.75 | 3,230 | +2.75(+5.73%) |
Jul 04, 2008 | 48.00 | 48.30 | 47.70 | 48.00 | 3,413 | +0.00(+0.00%) |
Jul 03, 2008 | 48.00 | 48.30 | 47.70 | 48.00 | 3,413 | +0.20(+0.42%) |
Jul 02, 2008 | 47.80 | 49.20 | 47.80 | 47.80 | 3,735 | -0.95(-1.95%) |