Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 45.89 | 47.36 | 43.75 | 46.06 | 11,049 | +0.29(+0.63%) |
Sep 29, 2008 | 49.26 | 49.26 | 43.75 | 45.77 | 24,085 | -3.18(-6.50%) |
Sep 26, 2008 | 47.55 | 49.87 | 47.18 | 48.95 | 0 | -0.61(-1.23%) |
Sep 25, 2008 | 45.28 | 51.15 | 43.57 | 49.56 | 16,935 | +6.91(+16.21%) |
Sep 24, 2008 | 48.34 | 50.42 | 42.65 | 42.65 | 83,402 | -5.08(-10.64%) |
Sep 23, 2008 | 57.82 | 58.50 | 46.50 | 47.73 | 60,437 | -10.77(-18.41%) |
Sep 22, 2008 | 62.11 | 62.11 | 58.44 | 58.50 | 4,435 | -2.69(-4.40%) |
Sep 19, 2008 | 52.32 | 61.68 | 52.32 | 61.19 | 0 | +9.24(+17.79%) |
Sep 18, 2008 | 53.05 | 54.46 | 47.73 | 51.95 | 30,467 | -1.04(-1.96%) |
Sep 17, 2008 | 59.84 | 61.43 | 47.97 | 52.99 | 94,984 | -6.73(-11.27%) |
Sep 16, 2008 | 58.74 | 62.60 | 55.07 | 59.72 | 12,352 | -1.47(-2.40%) |
Sep 15, 2008 | 61.80 | 62.66 | 60.58 | 61.19 | 13,017 | -2.75(-4.31%) |
Sep 12, 2008 | 63.21 | 63.94 | 61.92 | 63.94 | 6,407 | +0.31(+0.48%) |
Sep 11, 2008 | 65.90 | 65.90 | 63.03 | 63.64 | 5,223 | -2.88(-4.32%) |
Sep 10, 2008 | 68.35 | 68.41 | 65.90 | 66.51 | 7,866 | -2.08(-3.03%) |
Sep 09, 2008 | 75.26 | 75.26 | 68.53 | 68.59 | 6,916 | -1.77(-2.52%) |
Sep 08, 2008 | 71.16 | 71.16 | 68.23 | 70.37 | 4,974 | -0.18(-0.26%) |
Sep 05, 2008 | 69.70 | 71.65 | 68.23 | 70.55 | 0 | +1.10(+1.59%) |
Sep 04, 2008 | 75.32 | 75.32 | 67.31 | 69.45 | 29,993 | -6.18(-8.17%) |
Sep 03, 2008 | 77.71 | 78.14 | 75.63 | 75.63 | 8,240 | -3.06(-3.89%) |
Sep 02, 2008 | 76.49 | 79.00 | 76.18 | 78.69 | 5,177 | +2.20(+2.88%) |
Aug 29, 2008 | 76.49 | 77.10 | 75.14 | 76.49 | 3,538 | +0.06(+0.08%) |
Aug 28, 2008 | 75.57 | 76.67 | 75.57 | 76.43 | 3,636 | +0.61(+0.81%) |
Aug 27, 2008 | 75.81 | 76.55 | 75.45 | 75.81 | 1,536 | +0.55(+0.73%) |
Aug 26, 2008 | 74.96 | 76.43 | 74.53 | 75.26 | 3,015 | +0.92(+1.23%) |
Aug 25, 2008 | 73.73 | 74.84 | 73.43 | 74.35 | 2,225 | +1.41(+1.93%) |
Aug 22, 2008 | 74.71 | 75.39 | 72.88 | 72.94 | 4,608 | -1.96(-2.61%) |
Aug 21, 2008 | 74.35 | 75.63 | 74.14 | 74.90 | 2,740 | +0.86(+1.16%) |
Aug 20, 2008 | 73.98 | 74.47 | 73.49 | 74.04 | 3,685 | +0.06(+0.08%) |
Aug 19, 2008 | 73.00 | 75.51 | 73.00 | 73.98 | 8,965 | +0.86(+1.17%) |
Aug 18, 2008 | 78.02 | 78.02 | 71.23 | 73.12 | 5,048 | +0.55(+0.76%) |
Aug 15, 2008 | 75.57 | 75.57 | 72.45 | 72.57 | 0 | -3.55(-4.66%) |
Aug 14, 2008 | 74.04 | 78.02 | 73.92 | 76.12 | 10,822 | +2.69(+3.67%) |
Aug 13, 2008 | 71.90 | 74.90 | 71.90 | 73.43 | 18,642 | +1.53(+2.13%) |
Aug 12, 2008 | 71.90 | 73.36 | 70.98 | 71.90 | 5,615 | -0.55(-0.76%) |
Aug 11, 2008 | 70.61 | 73.67 | 70.61 | 72.45 | 3,446 | -0.31(-0.42%) |
Aug 08, 2008 | 73.43 | 73.43 | 69.76 | 72.75 | 3,671 | -0.86(-1.16%) |
Aug 07, 2008 | 73.67 | 74.90 | 72.51 | 73.61 | 5,748 | -0.43(-0.58%) |
Aug 06, 2008 | 72.14 | 74.84 | 72.14 | 74.04 | 12,201 | -0.86(-1.14%) |
Aug 05, 2008 | 76.61 | 77.45 | 74.65 | 74.90 | 17,438 | -2.26(-2.93%) |
Aug 04, 2008 | 79.55 | 81.32 | 77.10 | 77.16 | 5,920 | -2.33(-2.93%) |
Aug 01, 2008 | 79.36 | 80.28 | 79.24 | 79.49 | 5,977 | +0.24(+0.31%) |
Jul 31, 2008 | 81.08 | 85.18 | 79.24 | 79.24 | 15,249 | -0.80(-0.99%) |
Jul 30, 2008 | 77.10 | 82.06 | 77.10 | 80.04 | 16,194 | +5.38(+7.21%) |
Jul 29, 2008 | 74.65 | 75.26 | 73.61 | 74.65 | 4,638 | +0.12(+0.16%) |
Jul 28, 2008 | 74.04 | 75.20 | 72.88 | 74.53 | 2,198 | +0.55(+0.74%) |
Jul 25, 2008 | 75.51 | 75.51 | 73.12 | 73.98 | 3,971 | -0.92(-1.23%) |
Jul 24, 2008 | 73.37 | 74.90 | 73.12 | 74.90 | 1,397 | +0.55(+0.74%) |
Jul 23, 2008 | 73.31 | 74.35 | 72.82 | 74.35 | 8,301 | +1.35(+1.84%) |
Jul 22, 2008 | 74.96 | 74.96 | 72.08 | 73.00 | 8,409 | -1.65(-2.21%) |
Jul 21, 2008 | 75.88 | 77.47 | 74.35 | 74.65 | 2,271 | -0.31(-0.41%) |
Jul 18, 2008 | 76.18 | 76.49 | 74.04 | 74.96 | 4,015 | -0.31(-0.41%) |
Jul 17, 2008 | 79.00 | 80.16 | 74.96 | 75.26 | 7,321 | -3.18(-4.06%) |
Jul 16, 2008 | 76.49 | 78.57 | 75.26 | 78.45 | 3,448 | +2.51(+3.30%) |
Jul 15, 2008 | 81.38 | 81.38 | 72.51 | 75.94 | 10,374 | -5.45(-6.69%) |
Jul 14, 2008 | 80.77 | 82.67 | 80.77 | 81.38 | 3,403 | +0.61(+0.76%) |
Jul 11, 2008 | 79.55 | 80.77 | 78.75 | 80.77 | 3,878 | +1.16(+1.46%) |
Jul 10, 2008 | 81.38 | 82.79 | 79.49 | 79.61 | 5,673 | -2.51(-3.06%) |
Jul 09, 2008 | 79.61 | 82.36 | 79.61 | 82.12 | 3,422 | +2.75(+3.47%) |
Jul 08, 2008 | 82.67 | 82.67 | 78.38 | 79.36 | 5,897 | -3.30(-4.00%) |
Jul 07, 2008 | 84.81 | 86.03 | 82.61 | 82.67 | 5,416 | -2.08(-2.45%) |
Jul 04, 2008 | 85.97 | 86.46 | 84.56 | 84.75 | 4,473 | +0.00(+0.00%) |
Jul 03, 2008 | 85.97 | 86.46 | 84.56 | 84.75 | 4,473 | -1.22(-1.42%) |
Jul 02, 2008 | 88.42 | 88.42 | 85.97 | 85.97 | 2,260 | -1.84(-2.09%) |