Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 53.32 | 57.18 | 52.19 | 56.88 | 14,631 | +4.03(+7.63%) |
Sep 29, 2008 | 56.88 | 57.83 | 49.64 | 52.85 | 17,104 | -5.16(-8.90%) |
Sep 26, 2008 | 57.30 | 59.19 | 56.70 | 58.01 | 11,108 | -0.77(-1.31%) |
Sep 25, 2008 | 57.30 | 60.08 | 54.69 | 58.78 | 15,620 | +1.42(+2.48%) |
Sep 24, 2008 | 59.67 | 60.80 | 57.35 | 57.35 | 14,065 | -1.96(-3.30%) |
Sep 23, 2008 | 59.31 | 60.62 | 58.13 | 59.31 | 33,804 | -0.30(-0.50%) |
Sep 22, 2008 | 59.08 | 60.02 | 58.30 | 59.61 | 30,768 | -0.30(-0.49%) |
Sep 19, 2008 | 59.02 | 59.91 | 53.97 | 59.91 | 76,917 | +3.80(+6.77%) |
Sep 18, 2008 | 54.21 | 56.35 | 51.48 | 56.11 | 24,104 | +3.32(+6.29%) |
Sep 17, 2008 | 53.44 | 55.81 | 51.25 | 52.79 | 12,699 | -2.08(-3.78%) |
Sep 16, 2008 | 50.24 | 55.34 | 50.00 | 54.86 | 17,089 | +4.57(+9.08%) |
Sep 15, 2008 | 54.57 | 56.35 | 50.24 | 50.30 | 16,091 | -4.51(-8.23%) |
Sep 12, 2008 | 56.47 | 56.47 | 54.04 | 54.80 | 12,693 | -1.90(-3.35%) |
Sep 11, 2008 | 55.46 | 56.94 | 53.20 | 56.70 | 15,324 | +0.42(+0.74%) |
Sep 10, 2008 | 56.29 | 57.95 | 53.62 | 56.29 | 20,503 | +1.19(+2.15%) |
Sep 09, 2008 | 57.71 | 59.43 | 54.51 | 55.10 | 23,657 | -2.14(-3.73%) |
Sep 08, 2008 | 54.57 | 57.53 | 54.27 | 57.24 | 36,150 | +3.86(+7.22%) |
Sep 05, 2008 | 55.52 | 55.52 | 52.02 | 53.38 | 44,720 | +2.91(+5.76%) |
Sep 04, 2008 | 50.06 | 51.01 | 49.82 | 50.47 | 6,366 | -0.83(-1.62%) |
Sep 03, 2008 | 48.81 | 51.54 | 48.81 | 51.31 | 12,043 | +2.97(+6.13%) |
Sep 02, 2008 | 51.31 | 51.84 | 47.03 | 48.34 | 7,985 | -2.31(-4.57%) |
Aug 29, 2008 | 48.75 | 50.77 | 48.34 | 50.65 | 11,939 | +1.84(+3.77%) |
Aug 28, 2008 | 46.44 | 49.64 | 45.31 | 48.81 | 7,293 | +2.43(+5.24%) |
Aug 27, 2008 | 46.38 | 47.81 | 46.09 | 46.38 | 8,552 | -0.12(-0.26%) |
Aug 26, 2008 | 45.55 | 46.74 | 43.71 | 46.50 | 12,735 | +0.83(+1.82%) |
Aug 25, 2008 | 48.52 | 48.52 | 44.90 | 45.67 | 3,090 | -2.91(-5.98%) |
Aug 22, 2008 | 46.32 | 48.58 | 46.32 | 48.58 | 3,512 | +2.19(+4.73%) |
Aug 21, 2008 | 46.92 | 47.27 | 46.32 | 46.38 | 2,302 | -0.77(-1.64%) |
Aug 20, 2008 | 48.16 | 48.81 | 46.62 | 47.15 | 2,648 | -0.77(-1.61%) |
Aug 19, 2008 | 47.57 | 49.35 | 47.57 | 47.92 | 3,281 | -0.06(-0.12%) |
Aug 18, 2008 | 47.51 | 49.17 | 47.03 | 47.98 | 4,893 | +0.42(+0.87%) |
Aug 15, 2008 | 49.82 | 50.12 | 46.50 | 47.57 | 13,057 | +0.12(+0.25%) |
Aug 14, 2008 | 49.35 | 50.24 | 47.03 | 47.45 | 9,580 | -2.49(-4.99%) |
Aug 13, 2008 | 48.70 | 50.89 | 46.74 | 49.94 | 5,188 | +1.30(+2.68%) |
Aug 12, 2008 | 49.29 | 49.29 | 47.57 | 48.64 | 6,123 | -1.07(-2.15%) |
Aug 11, 2008 | 45.85 | 49.70 | 45.61 | 49.70 | 6,845 | +3.68(+7.99%) |
Aug 08, 2008 | 43.06 | 47.33 | 43.06 | 46.03 | 8,037 | +2.91(+6.74%) |
Aug 07, 2008 | 44.72 | 44.72 | 42.94 | 43.12 | 8,672 | -1.84(-4.09%) |
Aug 06, 2008 | 45.02 | 46.01 | 42.88 | 44.96 | 6,910 | -0.24(-0.52%) |
Aug 05, 2008 | 44.13 | 45.26 | 43.59 | 45.20 | 9,364 | +1.19(+2.70%) |
Aug 04, 2008 | 43.95 | 45.26 | 41.52 | 44.01 | 10,813 | -0.83(-1.85%) |
Aug 01, 2008 | 44.54 | 45.26 | 44.01 | 44.84 | 5,247 | +0.24(+0.53%) |
Jul 31, 2008 | 44.60 | 45.02 | 43.24 | 44.60 | 23,695 | -0.59(-1.31%) |
Jul 30, 2008 | 45.31 | 45.31 | 43.18 | 45.20 | 6,521 | -0.06(-0.13%) |
Jul 29, 2008 | 45.26 | 45.31 | 41.64 | 45.26 | 13,409 | +2.79(+6.56%) |
Jul 28, 2008 | 43.65 | 43.65 | 42.41 | 42.47 | 23,738 | -1.19(-2.72%) |
Jul 25, 2008 | 43.65 | 46.44 | 41.40 | 43.65 | 13,534 | +0.24(+0.55%) |
Jul 24, 2008 | 44.60 | 44.66 | 42.73 | 43.42 | 3,418 | -0.89(-2.01%) |
Jul 23, 2008 | 44.48 | 45.61 | 43.30 | 44.31 | 23,166 | -0.18(-0.40%) |
Jul 22, 2008 | 42.47 | 44.48 | 41.70 | 44.48 | 8,053 | +1.96(+4.60%) |
Jul 21, 2008 | 42.70 | 43.00 | 42.47 | 42.53 | 2,410 | +0.00(+0.00%) |
Jul 18, 2008 | 43.65 | 44.25 | 41.82 | 42.53 | 5,229 | -1.01(-2.32%) |
Jul 17, 2008 | 44.48 | 44.48 | 43.00 | 43.54 | 5,159 | -0.65(-1.48%) |
Jul 16, 2008 | 43.00 | 44.96 | 43.00 | 44.19 | 10,189 | +1.25(+2.90%) |
Jul 15, 2008 | 40.81 | 45.12 | 40.33 | 42.94 | 13,117 | +1.54(+3.72%) |
Jul 14, 2008 | 42.76 | 42.76 | 40.33 | 41.40 | 5,983 | -0.95(-2.24%) |
Jul 11, 2008 | 40.51 | 42.59 | 40.39 | 42.35 | 5,601 | +1.36(+3.33%) |
Jul 10, 2008 | 40.81 | 41.76 | 38.91 | 40.98 | 6,710 | +0.06(+0.14%) |
Jul 09, 2008 | 41.87 | 42.05 | 40.81 | 40.93 | 5,462 | -1.01(-2.40%) |
Jul 08, 2008 | 40.33 | 41.93 | 38.73 | 41.93 | 11,776 | +1.84(+4.59%) |
Jul 07, 2008 | 43.24 | 44.78 | 38.73 | 40.10 | 16,528 | -2.73(-6.37%) |
Jul 04, 2008 | 40.39 | 42.94 | 40.15 | 42.82 | 7,335 | +0.00(+0.00%) |
Jul 03, 2008 | 40.39 | 42.94 | 40.15 | 42.82 | 7,335 | +2.61(+6.49%) |
Jul 02, 2008 | 43.59 | 44.72 | 40.21 | 40.21 | 19,477 | -3.50(-8.01%) |