Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 58.80 | 59.60 | 56.00 | 58.00 | 12,548 | -1.80(-3.01%) |
Sep 29, 2008 | 62.40 | 62.40 | 59.20 | 59.80 | 20,924 | -2.80(-4.47%) |
Sep 26, 2008 | 62.00 | 63.80 | 61.20 | 62.60 | 15,414 | +0.00(+0.00%) |
Sep 25, 2008 | 61.60 | 63.00 | 61.20 | 62.60 | 11,104 | +2.20(+3.64%) |
Sep 24, 2008 | 61.00 | 61.80 | 59.40 | 60.40 | 13,213 | -0.80(-1.31%) |
Sep 23, 2008 | 60.20 | 61.60 | 57.40 | 61.20 | 13,136 | +0.80(+1.32%) |
Sep 22, 2008 | 62.00 | 63.80 | 59.20 | 60.40 | 12,192 | -2.40(-3.82%) |
Sep 19, 2008 | 62.00 | 68.30 | 58.60 | 62.80 | 112,908 | +3.80(+6.44%) |
Sep 18, 2008 | 56.00 | 59.00 | 53.60 | 59.00 | 26,190 | +4.60(+8.46%) |
Sep 17, 2008 | 58.20 | 58.60 | 54.40 | 54.40 | 10,776 | -4.20(-7.17%) |
Sep 16, 2008 | 53.20 | 58.60 | 53.20 | 58.60 | 18,473 | +3.60(+6.55%) |
Sep 15, 2008 | 56.00 | 58.40 | 54.40 | 55.00 | 13,525 | -3.20(-5.50%) |
Sep 12, 2008 | 58.20 | 58.60 | 57.60 | 58.20 | 15,686 | +0.00(+0.00%) |
Sep 11, 2008 | 56.50 | 58.20 | 56.20 | 58.20 | 15,044 | +0.80(+1.39%) |
Sep 10, 2008 | 57.00 | 58.00 | 55.00 | 57.40 | 11,561 | +2.00(+3.61%) |
Sep 09, 2008 | 58.40 | 59.00 | 55.20 | 55.40 | 22,373 | -3.20(-5.46%) |
Sep 08, 2008 | 59.00 | 59.00 | 57.60 | 58.60 | 7,427 | +0.80(+1.38%) |
Sep 05, 2008 | 58.00 | 58.40 | 55.40 | 57.80 | 18,894 | +0.40(+0.70%) |
Sep 04, 2008 | 58.00 | 58.20 | 57.20 | 57.40 | 17,653 | -1.40(-2.38%) |
Sep 03, 2008 | 58.00 | 59.20 | 56.80 | 58.80 | 14,017 | +0.80(+1.38%) |
Sep 02, 2008 | 56.60 | 58.00 | 55.20 | 58.00 | 15,399 | +2.80(+5.07%) |
Aug 29, 2008 | 55.80 | 56.40 | 54.80 | 55.20 | 26,532 | -0.40(-0.72%) |
Aug 28, 2008 | 54.00 | 56.00 | 54.00 | 55.60 | 11,537 | +1.60(+2.96%) |
Aug 27, 2008 | 57.20 | 58.80 | 53.20 | 54.00 | 15,480 | -4.20(-7.22%) |
Aug 26, 2008 | 61.00 | 61.60 | 51.80 | 58.20 | 38,379 | -1.20(-2.02%) |
Aug 25, 2008 | 58.60 | 61.00 | 58.30 | 59.40 | 23,382 | -0.20(-0.34%) |
Aug 22, 2008 | 56.20 | 59.60 | 56.20 | 59.60 | 15,845 | +3.40(+6.05%) |
Aug 21, 2008 | 56.60 | 58.60 | 55.20 | 56.20 | 12,173 | -0.40(-0.71%) |
Aug 20, 2008 | 56.60 | 57.60 | 56.40 | 56.60 | 5,560 | +0.00(+0.00%) |
Aug 19, 2008 | 57.00 | 57.20 | 55.20 | 56.60 | 7,480 | -0.60(-1.05%) |
Aug 18, 2008 | 56.80 | 58.60 | 56.40 | 57.20 | 5,253 | +0.20(+0.35%) |
Aug 15, 2008 | 58.40 | 58.80 | 56.20 | 57.00 | 11,662 | -1.00(-1.72%) |
Aug 14, 2008 | 57.20 | 58.00 | 56.40 | 58.00 | 9,997 | +0.20(+0.35%) |
Aug 13, 2008 | 56.80 | 58.60 | 56.60 | 57.80 | 7,926 | +0.60(+1.05%) |
Aug 12, 2008 | 55.60 | 57.20 | 55.40 | 57.20 | 11,485 | +2.40(+4.38%) |
Aug 11, 2008 | 51.40 | 58.20 | 51.40 | 54.80 | 21,674 | +3.40(+6.61%) |
Aug 08, 2008 | 49.60 | 53.60 | 48.60 | 51.40 | 19,520 | +4.00(+8.44%) |
Aug 07, 2008 | 51.20 | 52.80 | 47.00 | 47.40 | 21,968 | -5.20(-9.89%) |
Aug 06, 2008 | 52.00 | 53.20 | 51.40 | 52.60 | 9,934 | +0.00(+0.00%) |
Aug 05, 2008 | 51.80 | 52.80 | 51.00 | 52.60 | 56,005 | +1.40(+2.73%) |
Aug 04, 2008 | 53.20 | 53.20 | 50.70 | 51.20 | 13,323 | -1.40(-2.66%) |
Aug 01, 2008 | 50.60 | 53.00 | 50.40 | 52.60 | 11,512 | +2.20(+4.37%) |
Jul 31, 2008 | 50.00 | 51.60 | 49.80 | 50.40 | 13,618 | +0.40(+0.80%) |
Jul 30, 2008 | 50.60 | 50.60 | 49.40 | 50.00 | 21,811 | +0.20(+0.40%) |
Jul 29, 2008 | 49.80 | 52.00 | 48.40 | 49.80 | 42,007 | -5.80(-10.43%) |
Jul 28, 2008 | 59.60 | 60.00 | 53.40 | 55.60 | 14,673 | -3.60(-6.08%) |
Jul 25, 2008 | 57.80 | 59.60 | 55.20 | 59.20 | 11,982 | +1.40(+2.42%) |
Jul 24, 2008 | 57.00 | 58.00 | 56.20 | 57.80 | 39,288 | +1.00(+1.76%) |
Jul 23, 2008 | 58.40 | 58.40 | 54.80 | 56.80 | 10,512 | -0.20(-0.35%) |
Jul 22, 2008 | 53.80 | 57.00 | 53.60 | 57.00 | 8,354 | +2.20(+4.01%) |
Jul 21, 2008 | 52.40 | 55.00 | 51.80 | 54.80 | 9,956 | +1.80(+3.40%) |
Jul 18, 2008 | 53.20 | 53.80 | 52.40 | 53.00 | 6,316 | -0.20(-0.38%) |
Jul 17, 2008 | 53.60 | 54.00 | 52.00 | 53.20 | 8,938 | +0.00(+0.00%) |
Jul 16, 2008 | 52.60 | 53.40 | 50.80 | 53.20 | 12,968 | +1.20(+2.31%) |
Jul 15, 2008 | 49.00 | 53.40 | 48.20 | 52.00 | 13,966 | +2.00(+4.00%) |
Jul 14, 2008 | 52.00 | 52.00 | 46.00 | 50.00 | 11,314 | -1.80(-3.47%) |
Jul 11, 2008 | 52.40 | 52.40 | 49.80 | 51.80 | 12,795 | +0.80(+1.57%) |
Jul 10, 2008 | 46.00 | 51.20 | 45.43 | 51.00 | 14,349 | +5.00(+10.87%) |
Jul 09, 2008 | 44.80 | 48.00 | 43.80 | 46.00 | 16,624 | +1.60(+3.60%) |
Jul 08, 2008 | 43.40 | 44.60 | 41.00 | 44.40 | 15,174 | +1.20(+2.78%) |
Jul 07, 2008 | 46.00 | 46.60 | 42.40 | 43.20 | 10,978 | -2.60(-5.68%) |
Jul 04, 2008 | 45.40 | 47.40 | 45.40 | 45.80 | 5,424 | +0.00(+0.00%) |
Jul 03, 2008 | 45.40 | 47.40 | 45.40 | 45.80 | 5,424 | +0.60(+1.33%) |
Jul 02, 2008 | 46.20 | 47.60 | 45.20 | 45.20 | 14,997 | -1.20(-2.59%) |