Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 56.34 | 61.60 | 53.76 | 59.47 | 1,509,420 | +4.15(+7.50%) |
Sep 29, 2008 | 59.97 | 60.23 | 54.67 | 55.32 | 1,607,052 | -5.65(-9.27%) |
Sep 26, 2008 | 57.24 | 60.97 | 54.92 | 60.97 | 0 | +2.67(+4.58%) |
Sep 25, 2008 | 59.47 | 59.73 | 57.21 | 58.30 | 1,319,694 | -0.61(-1.03%) |
Sep 24, 2008 | 56.59 | 59.31 | 55.12 | 58.91 | 722,801 | +2.85(+5.08%) |
Sep 23, 2008 | 58.69 | 60.25 | 56.06 | 56.06 | 1,187,553 | -3.64(-6.09%) |
Sep 22, 2008 | 61.97 | 65.30 | 56.31 | 59.70 | 3,034,783 | -2.61(-4.18%) |
Sep 19, 2008 | 66.65 | 72.32 | 57.56 | 62.31 | 0 | +2.27(+3.77%) |
Sep 18, 2008 | 52.67 | 61.57 | 50.02 | 60.04 | 10,351,254 | +8.36(+16.18%) |
Sep 17, 2008 | 52.06 | 54.14 | 47.65 | 51.68 | 6,663,316 | -2.29(-4.24%) |
Sep 16, 2008 | 49.56 | 54.09 | 48.46 | 53.96 | 5,935,423 | +3.43(+6.79%) |
Sep 15, 2008 | 48.92 | 53.64 | 48.92 | 50.53 | 4,309,867 | -1.56(-2.99%) |
Sep 12, 2008 | 49.31 | 52.26 | 49.16 | 52.09 | 3,616,918 | +2.04(+4.07%) |
Sep 11, 2008 | 47.55 | 50.24 | 47.47 | 50.05 | 3,385,260 | +0.24(+0.48%) |
Sep 10, 2008 | 50.14 | 50.82 | 48.03 | 49.81 | 4,408,428 | +0.13(+0.25%) |
Sep 09, 2008 | 50.28 | 51.27 | 49.57 | 49.68 | 5,193,321 | -0.96(-1.89%) |
Sep 08, 2008 | 49.94 | 51.61 | 49.28 | 50.64 | 4,845,150 | +1.39(+2.83%) |
Sep 05, 2008 | 47.09 | 49.38 | 45.95 | 49.25 | 0 | +0.87(+1.80%) |
Sep 04, 2008 | 48.67 | 49.42 | 47.98 | 48.38 | 2,944,276 | -0.71(-1.45%) |
Sep 03, 2008 | 48.34 | 49.34 | 47.49 | 49.09 | 1,686,176 | +0.45(+0.92%) |
Sep 02, 2008 | 48.21 | 49.31 | 48.01 | 48.65 | 2,260,594 | +1.11(+2.33%) |
Aug 29, 2008 | 46.26 | 48.05 | 46.12 | 47.54 | 0 | +0.40(+0.85%) |
Aug 28, 2008 | 45.93 | 47.14 | 45.25 | 47.14 | 1,667,897 | +1.39(+3.04%) |
Aug 27, 2008 | 45.65 | 46.03 | 45.25 | 45.75 | 1,384,831 | +0.16(+0.35%) |
Aug 26, 2008 | 45.18 | 45.92 | 44.78 | 45.59 | 1,265,984 | +0.45(+1.00%) |
Aug 25, 2008 | 46.39 | 46.45 | 44.56 | 45.13 | 1,983,916 | -1.65(-3.53%) |
Aug 22, 2008 | 46.05 | 46.79 | 45.23 | 46.79 | 1,752,209 | +1.31(+2.87%) |
Aug 21, 2008 | 45.53 | 45.87 | 44.78 | 45.48 | 2,481,466 | -0.63(-1.36%) |
Aug 20, 2008 | 46.79 | 47.05 | 45.19 | 46.11 | 2,911,171 | -0.45(-0.96%) |
Aug 19, 2008 | 47.26 | 47.26 | 45.76 | 46.55 | 2,067,498 | -1.21(-2.53%) |
Aug 18, 2008 | 49.46 | 49.77 | 47.47 | 47.76 | 2,170,684 | -1.90(-3.82%) |
Aug 15, 2008 | 49.76 | 50.96 | 48.77 | 49.66 | 0 | +0.18(+0.36%) |
Aug 14, 2008 | 47.67 | 49.76 | 47.55 | 49.48 | 2,069,100 | +1.30(+2.70%) |
Aug 13, 2008 | 49.31 | 49.69 | 47.09 | 48.18 | 3,511,065 | -1.51(-3.04%) |
Aug 12, 2008 | 52.24 | 52.33 | 49.24 | 49.69 | 3,894,022 | -3.04(-5.76%) |
Aug 11, 2008 | 50.44 | 53.04 | 49.56 | 52.73 | 2,929,044 | +2.04(+4.02%) |
Aug 08, 2008 | 48.51 | 51.11 | 48.45 | 50.69 | 2,904,078 | +2.15(+4.43%) |
Aug 07, 2008 | 49.18 | 50.96 | 47.30 | 48.54 | 3,742,903 | -1.38(-2.76%) |
Aug 06, 2008 | 49.80 | 50.08 | 47.98 | 49.92 | 2,156,372 | +0.11(+0.21%) |
Aug 05, 2008 | 48.81 | 49.91 | 48.35 | 49.81 | 2,258,862 | +1.71(+3.56%) |
Aug 04, 2008 | 47.27 | 48.70 | 46.51 | 48.10 | 2,260,005 | +0.41(+0.85%) |
Aug 01, 2008 | 47.44 | 47.98 | 46.05 | 47.69 | 2,392,126 | +0.79(+1.69%) |
Jul 31, 2008 | 46.71 | 47.63 | 46.28 | 46.90 | 2,562,477 | -0.72(-1.51%) |
Jul 30, 2008 | 47.07 | 48.45 | 46.29 | 47.62 | 3,614,698 | +0.85(+1.82%) |
Jul 29, 2008 | 46.77 | 46.86 | 44.39 | 46.77 | 3,822,859 | +2.29(+5.14%) |
Jul 28, 2008 | 45.53 | 46.57 | 44.25 | 44.48 | 4,286,065 | -0.90(-1.98%) |
Jul 25, 2008 | 45.30 | 46.77 | 44.86 | 45.38 | 3,738,811 | -0.27(-0.60%) |
Jul 24, 2008 | 48.67 | 48.67 | 45.17 | 45.65 | 5,110,330 | -1.94(-4.07%) |
Jul 23, 2008 | 48.49 | 50.48 | 46.67 | 47.59 | 5,789,048 | -0.85(-1.75%) |
Jul 22, 2008 | 45.07 | 48.49 | 44.07 | 48.44 | 4,012,839 | +2.41(+5.24%) |
Jul 21, 2008 | 46.47 | 47.46 | 45.72 | 46.03 | 3,874,942 | +0.29(+0.64%) |
Jul 18, 2008 | 44.53 | 46.10 | 43.66 | 45.73 | 4,418,151 | +1.19(+2.68%) |
Jul 17, 2008 | 44.51 | 45.78 | 43.31 | 44.54 | 9,033,492 | +1.81(+4.23%) |
Jul 16, 2008 | 38.08 | 43.05 | 37.34 | 42.73 | 8,487,322 | +4.79(+12.63%) |
Jul 15, 2008 | 38.80 | 39.76 | 37.32 | 37.94 | 10,925,314 | -1.25(-3.20%) |
Jul 14, 2008 | 46.91 | 47.31 | 35.72 | 39.20 | 16,739,087 | -7.25(-15.61%) |
Jul 11, 2008 | 44.25 | 47.37 | 43.99 | 46.45 | 4,625,023 | +0.33(+0.71%) |
Jul 10, 2008 | 46.20 | 47.25 | 45.18 | 46.12 | 8,124,079 | -0.13(-0.29%) |
Jul 09, 2008 | 49.31 | 49.36 | 45.89 | 46.25 | 3,579,209 | -2.91(-5.91%) |
Jul 08, 2008 | 46.25 | 49.30 | 45.37 | 49.16 | 4,955,952 | +2.86(+6.17%) |
Jul 07, 2008 | 47.96 | 48.51 | 45.65 | 46.30 | 3,890,752 | -1.33(-2.80%) |
Jul 04, 2008 | 49.62 | 49.93 | 47.26 | 47.63 | 2,577,194 | +0.00(+0.00%) |
Jul 03, 2008 | 49.62 | 49.93 | 47.26 | 47.63 | 2,577,194 | -1.59(-3.22%) |
Jul 02, 2008 | 48.96 | 51.00 | 48.79 | 49.22 | 5,126,827 | +0.43(+0.87%) |