Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 46.50 | 47.25 | 46.25 | 47.25 | 900 | -0.05(-0.11%) |
Oct 30, 2008 | 47.50 | 47.75 | 46.15 | 47.30 | 2,330 | -0.65(-1.36%) |
Oct 29, 2008 | 47.25 | 47.95 | 46.81 | 47.95 | 600 | +2.98(+6.63%) |
Oct 28, 2008 | 41.25 | 44.97 | 41.25 | 44.97 | 1,296 | +4.62(+11.45%) |
Oct 27, 2008 | 40.05 | 41.65 | 39.65 | 40.35 | 30,226 | -3.41(-7.79%) |
Oct 24, 2008 | 43.76 | 43.76 | 42.70 | 43.76 | 510 | -2.64(-5.69%) |
Oct 23, 2008 | 46.40 | 46.40 | 43.95 | 46.40 | 1,198 | +1.41(+3.13%) |
Oct 22, 2008 | 44.99 | 46.56 | 44.99 | 44.99 | 3,202 | -4.56(-9.20%) |
Oct 21, 2008 | 49.55 | 49.55 | 48.80 | 49.55 | 2,070 | +0.60(+1.23%) |
Oct 20, 2008 | 48.95 | 48.95 | 47.81 | 48.95 | 1,573 | +1.45(+3.05%) |
Oct 17, 2008 | 47.50 | 47.50 | 45.35 | 47.50 | 6,799 | +1.70(+3.71%) |
Oct 16, 2008 | 45.80 | 45.90 | 43.62 | 45.80 | 5,705 | -0.41(-0.89%) |
Oct 15, 2008 | 46.21 | 47.85 | 46.21 | 46.21 | 2,436 | -2.39(-4.92%) |
Oct 14, 2008 | 49.35 | 49.75 | 48.60 | 48.60 | 934 | -0.75(-1.52%) |
Oct 13, 2008 | 49.35 | 49.35 | 48.06 | 49.35 | 5,700 | +5.20(+11.78%) |
Oct 10, 2008 | 44.15 | 44.90 | 44.15 | 44.15 | 600 | -4.10(-8.50%) |
Oct 09, 2008 | 48.25 | 48.25 | 48.25 | 48.25 | 343 | -1.25(-2.53%) |
Oct 08, 2008 | 49.50 | 49.54 | 48.00 | 49.50 | 3,533 | +0.90(+1.85%) |
Oct 07, 2008 | 53.25 | 51.60 | 48.60 | 48.60 | 7,373 | -4.65(-8.73%) |
Oct 06, 2008 | 53.25 | 54.25 | 51.25 | 53.25 | 3,313 | -4.10(-7.15%) |
Oct 03, 2008 | 57.35 | 58.02 | 57.35 | 57.35 | 330 | -0.20(-0.35%) |
Oct 02, 2008 | 57.55 | 58.50 | 57.55 | 57.55 | 1,526 | -1.23(-2.09%) |
Oct 01, 2008 | 58.78 | 58.78 | 58.00 | 58.78 | 15,760 | -0.07(-0.12%) |
Sep 30, 2008 | 58.85 | 58.85 | 57.50 | 58.85 | 4,200 | +4.85(+8.98%) |
Sep 29, 2008 | 60.25 | 58.30 | 54.00 | 54.00 | 1,400 | -6.25(-10.37%) |
Sep 26, 2008 | 60.25 | 61.36 | 60.05 | 60.25 | 1,593 | -1.95(-3.14%) |
Sep 25, 2008 | 62.20 | 62.20 | 62.20 | 62.20 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 62.20 | 62.20 | 61.20 | 62.20 | 9,945 | +0.50(+0.81%) |
Sep 23, 2008 | 66.00 | 62.80 | 60.55 | 61.70 | 23,723 | -4.30(-6.52%) |
Sep 22, 2008 | 66.00 | 66.00 | 66.00 | 0 | +0.00(+0.00%) | |
Sep 19, 2008 | 66.00 | 66.00 | 66.00 | 66.00 | 212 | +3.21(+5.11%) |
Sep 18, 2008 | 62.79 | 62.79 | 62.05 | 62.79 | 5,000 | -2.06(-3.18%) |
Sep 17, 2008 | 64.85 | 64.85 | 64.85 | 0 | +0.00(+0.00%) | |
Sep 16, 2008 | 64.85 | 66.22 | 63.76 | 64.85 | 2,904 | +2.24(+3.58%) |
Sep 15, 2008 | 62.61 | 62.61 | 62.61 | 62.61 | 374 | -0.25(-0.40%) |
Sep 12, 2008 | 62.86 | 62.86 | 62.00 | 62.86 | 662 | +0.61(+0.98%) |
Sep 11, 2008 | 62.25 | 62.25 | 60.87 | 62.25 | 600 | -0.45(-0.72%) |
Sep 10, 2008 | 62.70 | 63.10 | 62.00 | 62.70 | 4,798 | +0.70(+1.13%) |
Sep 09, 2008 | 62.00 | 63.50 | 62.00 | 62.00 | 3,866 | -0.75(-1.20%) |
Sep 08, 2008 | 62.75 | 62.75 | 62.52 | 62.75 | 1,217 | +0.35(+0.56%) |
Sep 05, 2008 | 62.40 | 62.40 | 61.27 | 62.40 | 2,572 | -1.50(-2.35%) |
Sep 04, 2008 | 63.90 | 65.02 | 63.76 | 63.90 | 1,218 | -2.80(-4.20%) |
Sep 03, 2008 | 66.70 | 66.78 | 66.25 | 66.70 | 1,830 | -1.70(-2.49%) |
Sep 02, 2008 | 68.40 | 68.40 | 68.40 | 68.40 | 222 | +0.30(+0.44%) |
Aug 29, 2008 | 68.10 | 68.10 | 67.84 | 68.10 | 332 | +2.25(+3.42%) |
Aug 28, 2008 | 65.85 | 65.85 | 65.85 | 65.85 | 0 | +0.00(+0.00%) |
Aug 27, 2008 | 65.85 | 65.85 | 65.60 | 65.85 | 600 | +0.50(+0.77%) |
Aug 26, 2008 | 65.35 | 65.80 | 65.35 | 65.35 | 600 | -0.65(-0.98%) |
Aug 25, 2008 | 66.00 | 66.50 | 66.00 | 66.00 | 822 | -1.75(-2.58%) |
Aug 22, 2008 | 67.75 | 68.10 | 67.40 | 67.75 | 7,200 | +1.85(+2.81%) |
Aug 21, 2008 | 65.90 | 65.90 | 65.90 | 65.90 | 400 | +0.50(+0.76%) |
Aug 20, 2008 | 65.40 | 65.40 | 65.05 | 65.40 | 427 | +0.65(+1.00%) |
Aug 19, 2008 | 67.75 | 66.00 | 64.75 | 64.75 | 325 | -3.00(-4.43%) |
Aug 18, 2008 | 67.75 | 67.75 | 67.75 | 67.75 | 200 | -0.85(-1.24%) |
Aug 15, 2008 | 68.60 | 68.60 | 68.60 | 0 | +0.00(+0.00%) | |
Aug 14, 2008 | 68.60 | 68.60 | 68.60 | 68.60 | 200 | +0.40(+0.59%) |
Aug 13, 2008 | 68.20 | 68.58 | 67.90 | 68.20 | 600 | -2.49(-3.52%) |
Aug 12, 2008 | 67.80 | 71.75 | 70.65 | 70.69 | 1,051 | +2.89(+4.26%) |
Aug 11, 2008 | 67.80 | 68.35 | 67.80 | 67.80 | 6,268 | +1.80(+2.73%) |
Aug 08, 2008 | 66.00 | 66.00 | 64.04 | 66.00 | 1,673 | -0.45(-0.68%) |
Aug 07, 2008 | 66.45 | 66.45 | 66.37 | 66.45 | 3,858 | -2.60(-3.77%) |
Aug 06, 2008 | 69.05 | 69.05 | 67.75 | 69.05 | 6,772 | +1.85(+2.75%) |
Aug 05, 2008 | 67.20 | 67.55 | 66.70 | 67.20 | 5,900 | +2.00(+3.07%) |
Aug 04, 2008 | 65.20 | 66.00 | 65.20 | 65.20 | 915 | +0.01(+0.02%) |