Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 45.94 | 47.41 | 43.80 | 46.11 | 11,037 | +0.29(+0.64%) |
Sep 29, 2008 | 49.31 | 49.31 | 43.80 | 45.82 | 24,059 | -3.19(-6.50%) |
Sep 26, 2008 | 47.60 | 49.92 | 47.23 | 49.00 | 0 | -0.61(-1.23%) |
Sep 25, 2008 | 45.33 | 51.21 | 43.61 | 49.62 | 16,917 | +6.92(+16.21%) |
Sep 24, 2008 | 48.39 | 50.47 | 42.70 | 42.70 | 83,313 | -5.08(-10.64%) |
Sep 23, 2008 | 57.89 | 58.56 | 46.55 | 47.78 | 60,372 | -10.78(-18.41%) |
Sep 22, 2008 | 62.17 | 62.17 | 58.50 | 58.56 | 4,430 | -2.70(-4.40%) |
Sep 19, 2008 | 52.37 | 61.75 | 52.37 | 61.26 | 0 | +9.25(+17.79%) |
Sep 18, 2008 | 53.11 | 54.52 | 47.78 | 52.01 | 30,435 | -1.04(-1.96%) |
Sep 17, 2008 | 59.91 | 61.50 | 48.02 | 53.05 | 94,883 | -6.74(-11.27%) |
Sep 16, 2008 | 58.81 | 62.66 | 55.13 | 59.79 | 12,339 | -1.47(-2.40%) |
Sep 15, 2008 | 61.87 | 62.73 | 60.64 | 61.26 | 13,003 | -2.76(-4.31%) |
Sep 12, 2008 | 63.28 | 64.01 | 61.99 | 64.01 | 6,400 | +0.31(+0.48%) |
Sep 11, 2008 | 65.97 | 65.97 | 63.09 | 63.71 | 5,217 | -2.88(-4.32%) |
Sep 10, 2008 | 68.42 | 68.48 | 65.97 | 66.58 | 7,858 | -2.08(-3.03%) |
Sep 09, 2008 | 75.34 | 75.34 | 68.61 | 68.67 | 6,908 | -1.78(-2.52%) |
Sep 08, 2008 | 71.24 | 71.24 | 68.30 | 70.44 | 4,968 | -0.18(-0.26%) |
Sep 05, 2008 | 69.77 | 71.73 | 68.30 | 70.63 | 0 | +1.10(+1.59%) |
Sep 04, 2008 | 75.41 | 75.41 | 67.38 | 69.52 | 29,961 | -6.19(-8.17%) |
Sep 03, 2008 | 77.79 | 78.22 | 75.71 | 75.71 | 8,231 | -3.06(-3.89%) |
Sep 02, 2008 | 76.57 | 79.08 | 76.26 | 78.77 | 5,171 | +2.21(+2.88%) |
Aug 29, 2008 | 76.57 | 77.18 | 75.22 | 76.57 | 3,534 | +0.06(+0.08%) |
Aug 28, 2008 | 75.65 | 76.75 | 75.65 | 76.51 | 3,632 | +0.61(+0.81%) |
Aug 27, 2008 | 75.90 | 76.63 | 75.53 | 75.90 | 1,534 | +0.55(+0.73%) |
Aug 26, 2008 | 75.04 | 76.51 | 74.61 | 75.34 | 3,012 | +0.92(+1.23%) |
Aug 25, 2008 | 73.81 | 74.92 | 73.51 | 74.43 | 2,222 | +1.41(+1.93%) |
Aug 22, 2008 | 74.79 | 75.47 | 72.96 | 73.02 | 4,603 | -1.96(-2.61%) |
Aug 21, 2008 | 74.43 | 75.71 | 74.22 | 74.98 | 2,737 | +0.86(+1.16%) |
Aug 20, 2008 | 74.06 | 74.55 | 73.57 | 74.12 | 3,681 | +0.06(+0.08%) |
Aug 19, 2008 | 73.08 | 75.59 | 73.08 | 74.06 | 8,956 | +0.86(+1.17%) |
Aug 18, 2008 | 78.10 | 78.10 | 71.30 | 73.20 | 5,042 | +0.55(+0.76%) |
Aug 15, 2008 | 75.65 | 75.65 | 72.53 | 72.65 | 0 | -3.55(-4.66%) |
Aug 14, 2008 | 74.12 | 78.10 | 74.00 | 76.20 | 10,811 | +2.70(+3.67%) |
Aug 13, 2008 | 71.98 | 74.98 | 71.98 | 73.51 | 18,622 | +1.53(+2.13%) |
Aug 12, 2008 | 71.98 | 73.44 | 71.06 | 71.98 | 5,609 | -0.55(-0.76%) |
Aug 11, 2008 | 70.69 | 73.75 | 70.69 | 72.53 | 3,443 | -0.31(-0.42%) |
Aug 08, 2008 | 73.51 | 73.51 | 69.83 | 72.83 | 3,667 | -0.86(-1.16%) |
Aug 07, 2008 | 73.75 | 74.98 | 72.59 | 73.69 | 5,742 | -0.43(-0.58%) |
Aug 06, 2008 | 72.22 | 74.92 | 72.22 | 74.12 | 12,188 | -0.86(-1.14%) |
Aug 05, 2008 | 76.69 | 77.54 | 74.73 | 74.98 | 17,420 | -2.27(-2.93%) |
Aug 04, 2008 | 79.63 | 81.41 | 77.18 | 77.24 | 5,914 | -2.33(-2.93%) |
Aug 01, 2008 | 79.45 | 80.37 | 79.33 | 79.57 | 5,970 | +0.25(+0.31%) |
Jul 31, 2008 | 81.16 | 85.27 | 79.33 | 79.33 | 15,233 | -0.80(-0.99%) |
Jul 30, 2008 | 77.18 | 82.14 | 77.18 | 80.12 | 16,177 | +5.39(+7.21%) |
Jul 29, 2008 | 74.73 | 75.34 | 73.69 | 74.73 | 4,633 | +0.12(+0.16%) |
Jul 28, 2008 | 74.12 | 75.28 | 72.96 | 74.61 | 2,195 | +0.55(+0.74%) |
Jul 25, 2008 | 75.59 | 75.59 | 73.20 | 74.06 | 3,966 | -0.92(-1.23%) |
Jul 24, 2008 | 73.45 | 74.98 | 73.20 | 74.98 | 1,395 | +0.55(+0.74%) |
Jul 23, 2008 | 73.38 | 74.43 | 72.89 | 74.43 | 8,292 | +1.35(+1.84%) |
Jul 22, 2008 | 75.04 | 75.04 | 72.16 | 73.08 | 8,400 | -1.65(-2.21%) |
Jul 21, 2008 | 75.96 | 77.55 | 74.43 | 74.73 | 2,269 | -0.31(-0.41%) |
Jul 18, 2008 | 76.26 | 76.57 | 74.12 | 75.04 | 4,011 | -0.31(-0.41%) |
Jul 17, 2008 | 79.08 | 80.24 | 75.04 | 75.34 | 7,313 | -3.19(-4.06%) |
Jul 16, 2008 | 76.57 | 78.65 | 75.34 | 78.53 | 3,444 | +2.51(+3.30%) |
Jul 15, 2008 | 81.47 | 81.47 | 72.59 | 76.02 | 10,363 | -5.45(-6.69%) |
Jul 14, 2008 | 80.86 | 82.76 | 80.86 | 81.47 | 3,399 | +0.61(+0.76%) |
Jul 11, 2008 | 79.63 | 80.86 | 78.84 | 80.86 | 3,874 | +1.16(+1.46%) |
Jul 10, 2008 | 81.47 | 82.88 | 79.57 | 79.69 | 5,667 | -2.51(-3.06%) |
Jul 09, 2008 | 79.69 | 82.45 | 79.69 | 82.20 | 3,419 | +2.76(+3.47%) |
Jul 08, 2008 | 82.76 | 82.76 | 78.47 | 79.45 | 5,890 | -3.31(-4.00%) |
Jul 07, 2008 | 84.90 | 86.13 | 82.69 | 82.76 | 5,410 | -2.08(-2.45%) |
Jul 04, 2008 | 86.06 | 86.55 | 84.66 | 84.84 | 4,468 | +0.00(+0.00%) |
Jul 03, 2008 | 86.06 | 86.55 | 84.66 | 84.84 | 4,468 | -1.23(-1.42%) |
Jul 02, 2008 | 88.51 | 88.51 | 86.06 | 86.06 | 2,258 | -1.84(-2.09%) |