Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 48.49 | 53.29 | 42.31 | 53.29 | 40,722 | +4.50(+9.22%) |
Sep 29, 2008 | 52.08 | 52.82 | 45.59 | 48.79 | 7,430 | -2.99(-5.77%) |
Sep 26, 2008 | 50.95 | 53.74 | 49.59 | 51.78 | 0 | +0.27(+0.52%) |
Sep 25, 2008 | 53.44 | 58.03 | 50.33 | 51.51 | 20,645 | -1.04(-1.97%) |
Sep 24, 2008 | 52.58 | 63.65 | 50.89 | 52.55 | 26,148 | +1.04(+2.01%) |
Sep 23, 2008 | 50.74 | 59.21 | 50.33 | 51.51 | 22,966 | +0.62(+1.22%) |
Sep 22, 2008 | 54.48 | 55.22 | 49.59 | 50.89 | 8,431 | -1.51(-2.88%) |
Sep 19, 2008 | 44.41 | 53.29 | 44.41 | 52.40 | 0 | +10.81(+25.98%) |
Sep 18, 2008 | 41.60 | 42.93 | 40.26 | 41.60 | 25,764 | -0.33(-0.78%) |
Sep 17, 2008 | 44.05 | 44.05 | 41.86 | 41.92 | 25,147 | -2.43(-5.47%) |
Sep 16, 2008 | 43.99 | 46.04 | 42.96 | 44.35 | 19,720 | +0.38(+0.88%) |
Sep 15, 2008 | 45.56 | 45.56 | 42.78 | 43.97 | 19,949 | -1.66(-3.63%) |
Sep 12, 2008 | 44.68 | 46.51 | 44.53 | 45.62 | 0 | +0.89(+1.99%) |
Sep 11, 2008 | 43.73 | 44.88 | 42.75 | 44.73 | 16,785 | +0.44(+1.00%) |
Sep 10, 2008 | 46.16 | 46.16 | 44.29 | 44.29 | 15,363 | -1.66(-3.61%) |
Sep 09, 2008 | 48.23 | 48.94 | 45.36 | 45.95 | 19,403 | -2.43(-5.02%) |
Sep 08, 2008 | 49.41 | 50.51 | 47.70 | 48.38 | 9,126 | -0.65(-1.33%) |
Sep 05, 2008 | 47.96 | 49.41 | 46.96 | 49.03 | 0 | +0.95(+1.97%) |
Sep 04, 2008 | 49.62 | 50.92 | 47.73 | 48.08 | 22,680 | -1.69(-3.39%) |
Sep 03, 2008 | 51.87 | 52.37 | 49.35 | 49.77 | 29,431 | -2.16(-4.16%) |
Sep 02, 2008 | 55.13 | 55.19 | 51.56 | 51.93 | 27,732 | -2.34(-4.31%) |
Aug 29, 2008 | 55.22 | 55.22 | 53.41 | 54.27 | 0 | -0.74(-1.35%) |
Aug 28, 2008 | 54.12 | 55.22 | 53.53 | 55.01 | 17,622 | +0.92(+1.70%) |
Aug 27, 2008 | 53.74 | 54.39 | 51.96 | 54.09 | 27,227 | +0.03(+0.05%) |
Aug 26, 2008 | 54.33 | 55.34 | 54.03 | 54.06 | 18,613 | +0.03(+0.05%) |
Aug 25, 2008 | 56.55 | 56.55 | 53.29 | 54.03 | 34,862 | -2.69(-4.75%) |
Aug 22, 2008 | 57.17 | 57.47 | 55.07 | 56.73 | 0 | +0.15(+0.26%) |
Aug 21, 2008 | 57.73 | 58.71 | 56.55 | 56.58 | 21,341 | -1.92(-3.29%) |
Aug 20, 2008 | 56.58 | 59.09 | 55.99 | 58.50 | 19,480 | +1.72(+3.02%) |
Aug 19, 2008 | 57.73 | 58.53 | 56.40 | 56.78 | 19,245 | -1.89(-3.23%) |
Aug 18, 2008 | 60.13 | 60.69 | 57.76 | 58.68 | 26,462 | -0.92(-1.54%) |
Aug 15, 2008 | 62.62 | 62.62 | 59.30 | 59.60 | 0 | -2.37(-3.82%) |
Aug 14, 2008 | 61.26 | 62.20 | 60.04 | 61.97 | 24,581 | +0.98(+1.60%) |
Aug 13, 2008 | 60.52 | 61.43 | 60.01 | 60.99 | 16,030 | +1.01(+1.68%) |
Aug 12, 2008 | 61.08 | 61.64 | 59.72 | 59.98 | 26,778 | -1.84(-2.97%) |
Aug 11, 2008 | 62.50 | 63.18 | 60.49 | 61.82 | 16,652 | -0.74(-1.18%) |
Aug 08, 2008 | 62.47 | 64.10 | 61.46 | 62.56 | 22,064 | -0.33(-0.52%) |
Aug 07, 2008 | 63.51 | 64.66 | 61.46 | 62.88 | 27,561 | -0.98(-1.53%) |
Aug 06, 2008 | 63.06 | 64.22 | 62.62 | 63.86 | 22,032 | +0.30(+0.47%) |
Aug 05, 2008 | 63.51 | 63.74 | 61.79 | 63.56 | 21,568 | +0.24(+0.37%) |
Aug 04, 2008 | 64.93 | 65.37 | 63.18 | 63.33 | 18,182 | -2.19(-3.34%) |
Aug 01, 2008 | 67.35 | 68.69 | 65.31 | 65.52 | 17,501 | -2.16(-3.19%) |
Jul 31, 2008 | 67.50 | 69.66 | 67.35 | 67.68 | 20,353 | -1.57(-2.27%) |
Jul 30, 2008 | 67.95 | 69.46 | 67.27 | 69.25 | 10,602 | +1.57(+2.32%) |
Jul 29, 2008 | 67.68 | 68.30 | 66.94 | 67.68 | 17,499 | +0.44(+0.66%) |
Jul 28, 2008 | 66.38 | 68.09 | 65.76 | 67.24 | 15,765 | +0.33(+0.49%) |
Jul 25, 2008 | 68.15 | 68.80 | 66.61 | 66.91 | 30,749 | -1.10(-1.61%) |
Jul 24, 2008 | 70.67 | 70.67 | 67.80 | 68.01 | 17,453 | -1.98(-2.83%) |
Jul 23, 2008 | 71.23 | 71.56 | 68.92 | 69.99 | 18,163 | -1.75(-2.44%) |
Jul 22, 2008 | 71.53 | 72.65 | 70.40 | 71.74 | 22,078 | -0.77(-1.06%) |
Jul 21, 2008 | 72.48 | 73.84 | 71.79 | 72.51 | 27,366 | -0.15(-0.20%) |
Jul 18, 2008 | 73.36 | 73.36 | 71.53 | 72.65 | 14,795 | +0.00(+0.00%) |
Jul 17, 2008 | 72.15 | 72.68 | 71.11 | 72.65 | 34,483 | +0.41(+0.57%) |
Jul 16, 2008 | 70.76 | 72.27 | 68.83 | 72.24 | 19,527 | +1.21(+1.71%) |
Jul 15, 2008 | 70.61 | 72.06 | 68.75 | 71.03 | 14,096 | -0.86(-1.19%) |
Jul 14, 2008 | 72.39 | 72.42 | 69.25 | 71.88 | 14,402 | -0.47(-0.65%) |
Jul 11, 2008 | 72.86 | 73.13 | 71.56 | 72.36 | 25,677 | -0.71(-0.97%) |
Jul 10, 2008 | 72.98 | 73.60 | 71.11 | 73.07 | 15,472 | +0.47(+0.65%) |
Jul 09, 2008 | 73.30 | 74.16 | 72.54 | 72.59 | 13,688 | -1.57(-2.12%) |
Jul 08, 2008 | 73.63 | 74.76 | 70.73 | 74.16 | 18,550 | -0.30(-0.40%) |
Jul 07, 2008 | 77.33 | 77.33 | 73.42 | 74.46 | 19,897 | -3.05(-3.93%) |
Jul 04, 2008 | 78.49 | 79.02 | 74.81 | 77.51 | 30,156 | +0.00(+0.00%) |
Jul 03, 2008 | 78.49 | 79.02 | 74.81 | 77.51 | 30,156 | -0.98(-1.24%) |
Jul 02, 2008 | 82.31 | 82.31 | 78.46 | 78.49 | 31,449 | -3.35(-4.09%) |