Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 35.03 | 36.44 | 34.75 | 36.27 | 812,364 | +1.63(+4.71%) |
Sep 29, 2008 | 38.71 | 39.52 | 33.71 | 34.64 | 671,414 | -5.84(-14.43%) |
Sep 26, 2008 | 41.09 | 42.00 | 38.74 | 40.48 | 687,688 | -1.52(-3.62%) |
Sep 25, 2008 | 41.49 | 42.59 | 40.30 | 42.00 | 916,565 | +0.59(+1.42%) |
Sep 24, 2008 | 41.58 | 44.63 | 41.13 | 41.41 | 876,020 | -0.19(-0.46%) |
Sep 23, 2008 | 42.00 | 44.65 | 41.24 | 41.60 | 704,615 | -1.99(-4.57%) |
Sep 22, 2008 | 42.76 | 45.00 | 42.43 | 43.59 | 673,018 | -0.02(-0.05%) |
Sep 19, 2008 | 44.43 | 47.09 | 42.48 | 43.61 | 1,289,941 | +1.83(+4.38%) |
Sep 18, 2008 | 37.69 | 42.29 | 36.03 | 41.78 | 1,587,875 | +5.19(+14.18%) |
Sep 17, 2008 | 35.52 | 38.24 | 34.53 | 36.59 | 1,410,074 | +1.01(+2.84%) |
Sep 16, 2008 | 32.82 | 36.11 | 30.75 | 35.58 | 1,360,931 | +2.19(+6.56%) |
Sep 15, 2008 | 36.39 | 36.47 | 32.85 | 33.39 | 871,533 | -4.11(-10.96%) |
Sep 12, 2008 | 35.17 | 37.90 | 35.17 | 37.50 | 1,182,885 | +2.18(+6.17%) |
Sep 11, 2008 | 34.95 | 35.76 | 33.03 | 35.32 | 1,243,799 | -0.05(-0.14%) |
Sep 10, 2008 | 34.34 | 35.84 | 33.27 | 35.37 | 1,450,102 | +1.34(+3.94%) |
Sep 09, 2008 | 39.63 | 39.63 | 33.12 | 34.03 | 2,099,113 | -6.10(-15.20%) |
Sep 08, 2008 | 42.88 | 43.48 | 39.80 | 40.13 | 895,684 | -2.18(-5.15%) |
Sep 05, 2008 | 43.47 | 43.50 | 40.88 | 42.31 | 1,221,534 | -0.79(-1.83%) |
Sep 04, 2008 | 43.04 | 44.20 | 41.79 | 43.10 | 1,062,536 | +0.10(+0.23%) |
Sep 03, 2008 | 45.36 | 46.01 | 42.53 | 43.00 | 896,822 | -2.34(-5.16%) |
Sep 02, 2008 | 48.99 | 48.99 | 45.08 | 45.34 | 1,020,139 | -4.30(-8.66%) |
Aug 29, 2008 | 50.47 | 50.47 | 48.54 | 49.64 | 571,974 | +1.20(+2.48%) |
Aug 28, 2008 | 49.94 | 50.47 | 47.04 | 48.44 | 443,898 | -1.61(-3.22%) |
Aug 27, 2008 | 49.82 | 51.67 | 48.78 | 50.05 | 461,712 | +0.83(+1.69%) |
Aug 26, 2008 | 47.86 | 50.34 | 47.54 | 49.22 | 638,345 | +0.84(+1.74%) |
Aug 25, 2008 | 49.13 | 49.73 | 47.70 | 48.38 | 403,227 | -0.41(-0.84%) |
Aug 22, 2008 | 50.52 | 50.52 | 47.94 | 48.79 | 376,912 | -1.80(-3.56%) |
Aug 21, 2008 | 50.01 | 51.62 | 49.62 | 50.59 | 696,722 | +1.04(+2.10%) |
Aug 20, 2008 | 48.00 | 49.75 | 47.67 | 49.55 | 711,549 | +1.91(+4.01%) |
Aug 19, 2008 | 45.93 | 47.98 | 44.96 | 47.64 | 480,578 | +1.45(+3.14%) |
Aug 18, 2008 | 48.07 | 49.16 | 45.88 | 46.19 | 500,611 | -2.39(-4.92%) |
Aug 15, 2008 | 49.69 | 49.69 | 47.50 | 48.58 | 727,813 | -0.93(-1.88%) |
Aug 14, 2008 | 49.34 | 50.76 | 48.74 | 49.51 | 626,945 | -0.74(-1.47%) |
Aug 13, 2008 | 46.26 | 50.69 | 46.13 | 50.25 | 708,891 | +4.12(+8.93%) |
Aug 12, 2008 | 45.62 | 46.34 | 45.05 | 46.13 | 899,197 | +0.22(+0.48%) |
Aug 11, 2008 | 45.73 | 47.15 | 45.10 | 45.91 | 951,414 | -0.31(-0.67%) |
Aug 08, 2008 | 46.76 | 47.96 | 44.98 | 46.22 | 718,183 | -0.37(-0.79%) |
Aug 07, 2008 | 47.25 | 48.98 | 46.23 | 46.59 | 703,876 | -0.55(-1.17%) |
Aug 06, 2008 | 44.87 | 47.54 | 44.07 | 47.14 | 568,251 | +2.25(+5.01%) |
Aug 05, 2008 | 45.55 | 46.54 | 44.07 | 44.89 | 827,212 | -0.61(-1.34%) |
Aug 04, 2008 | 49.24 | 49.96 | 45.01 | 45.50 | 908,734 | -4.51(-9.02%) |
Aug 01, 2008 | 50.62 | 51.82 | 49.30 | 50.01 | 842,928 | -0.33(-0.66%) |
Jul 31, 2008 | 52.50 | 53.07 | 50.16 | 50.34 | 538,498 | -3.43(-6.38%) |
Jul 30, 2008 | 49.84 | 54.20 | 49.45 | 53.77 | 567,298 | +3.64(+7.26%) |
Jul 29, 2008 | 50.13 | 51.69 | 49.37 | 50.13 | 675,431 | -1.27(-2.47%) |
Jul 28, 2008 | 51.08 | 52.81 | 50.40 | 51.40 | 829,931 | -0.45(-0.87%) |
Jul 25, 2008 | 49.45 | 52.17 | 49.10 | 51.85 | 891,179 | +2.40(+4.85%) |
Jul 24, 2008 | 51.77 | 52.49 | 46.98 | 49.45 | 1,909,261 | -1.63(-3.19%) |
Jul 23, 2008 | 53.56 | 54.22 | 50.20 | 51.08 | 1,427,671 | -2.87(-5.32%) |
Jul 22, 2008 | 60.20 | 60.88 | 53.70 | 53.95 | 1,240,042 | -6.08(-10.13%) |
Jul 21, 2008 | 59.76 | 60.24 | 57.06 | 60.03 | 607,499 | +1.80(+3.09%) |
Jul 18, 2008 | 57.87 | 60.61 | 57.54 | 58.23 | 646,968 | +0.73(+1.27%) |
Jul 17, 2008 | 63.56 | 64.54 | 56.48 | 57.50 | 967,000 | -5.25(-8.37%) |
Jul 16, 2008 | 61.69 | 63.96 | 60.18 | 62.75 | 1,274,973 | +1.07(+1.73%) |
Jul 15, 2008 | 63.17 | 64.02 | 61.31 | 61.68 | 949,548 | -2.28(-3.56%) |
Jul 14, 2008 | 64.66 | 65.43 | 62.56 | 63.96 | 632,910 | +0.04(+0.06%) |
Jul 11, 2008 | 66.06 | 66.15 | 61.85 | 63.92 | 1,076,277 | +2.67(+4.36%) |
Jul 10, 2008 | 55.78 | 62.25 | 55.46 | 61.25 | 1,223,087 | +4.07(+7.12%) |
Jul 09, 2008 | 58.91 | 60.74 | 57.05 | 57.18 | 606,730 | -1.28(-2.19%) |
Jul 08, 2008 | 58.53 | 58.91 | 55.78 | 58.46 | 743,287 | -0.88(-1.48%) |
Jul 07, 2008 | 61.20 | 63.09 | 58.65 | 59.34 | 753,070 | -2.24(-3.64%) |
Jul 04, 2008 | 64.93 | 64.93 | 60.32 | 61.58 | 626,923 | +0.00(+0.00%) |
Jul 03, 2008 | 64.93 | 64.93 | 60.32 | 61.58 | 626,923 | -3.17(-4.90%) |
Jul 02, 2008 | 68.76 | 69.51 | 64.75 | 64.75 | 473,149 | -3.93(-5.72%) |