Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 19.07 | 20.94 | 19.06 | 20.45 | 13,221,442 | +3.54(+20.90%) |
Sep 29, 2008 | 20.34 | 20.94 | 16.91 | 16.91 | 10,530,042 | -3.87(-18.64%) |
Sep 26, 2008 | 20.13 | 21.10 | 20.13 | 20.79 | 0 | +0.25(+1.22%) |
Sep 25, 2008 | 20.29 | 20.91 | 20.21 | 20.54 | 6,843,498 | +0.32(+1.59%) |
Sep 24, 2008 | 20.95 | 21.16 | 20.12 | 20.21 | 6,094,066 | -0.72(-3.46%) |
Sep 23, 2008 | 21.16 | 22.15 | 20.33 | 20.94 | 8,035,998 | -0.42(-1.96%) |
Sep 22, 2008 | 21.75 | 21.82 | 21.05 | 21.36 | 8,340,824 | -0.22(-1.01%) |
Sep 19, 2008 | 24.11 | 24.16 | 21.21 | 21.58 | 0 | +0.20(+0.94%) |
Sep 18, 2008 | 20.82 | 21.52 | 20.05 | 21.37 | 15,887,689 | +0.83(+4.04%) |
Sep 17, 2008 | 21.34 | 22.15 | 20.54 | 20.55 | 15,235,971 | -1.02(-4.74%) |
Sep 16, 2008 | 22.33 | 22.39 | 20.81 | 21.57 | 21,689,264 | -0.99(-4.39%) |
Sep 15, 2008 | 23.18 | 23.52 | 22.47 | 22.56 | 13,363,217 | -1.29(-5.40%) |
Sep 12, 2008 | 24.16 | 24.16 | 23.28 | 23.85 | 8,933,484 | -0.28(-1.17%) |
Sep 11, 2008 | 22.97 | 24.16 | 22.97 | 24.13 | 12,457,427 | +0.52(+2.22%) |
Sep 10, 2008 | 22.96 | 23.82 | 22.89 | 23.61 | 10,142,300 | +0.67(+2.91%) |
Sep 09, 2008 | 23.41 | 24.18 | 22.94 | 22.94 | 15,667,843 | -0.55(-2.33%) |
Sep 08, 2008 | 23.08 | 23.56 | 22.73 | 23.48 | 11,027,949 | +1.17(+5.23%) |
Sep 05, 2008 | 22.47 | 22.56 | 21.93 | 22.32 | 0 | -0.28(-1.25%) |
Sep 04, 2008 | 23.81 | 23.86 | 22.32 | 22.60 | 16,784,048 | -1.30(-5.46%) |
Sep 03, 2008 | 23.50 | 24.00 | 23.34 | 23.90 | 6,346,622 | +0.32(+1.37%) |
Sep 02, 2008 | 24.56 | 25.28 | 23.36 | 23.58 | 15,955,008 | -0.94(-3.84%) |
Aug 29, 2008 | 24.19 | 24.77 | 24.05 | 24.52 | 8,862,029 | +0.31(+1.30%) |
Aug 28, 2008 | 23.80 | 24.34 | 23.70 | 24.21 | 7,390,763 | +0.51(+2.14%) |
Aug 27, 2008 | 23.72 | 24.05 | 23.21 | 23.70 | 7,007,229 | -0.02(-0.10%) |
Aug 26, 2008 | 23.60 | 24.45 | 23.36 | 23.73 | 7,567,915 | +0.12(+0.51%) |
Aug 25, 2008 | 24.59 | 24.68 | 23.48 | 23.61 | 8,151,949 | -1.05(-4.25%) |
Aug 22, 2008 | 24.53 | 24.74 | 24.25 | 24.65 | 8,277,767 | +0.25(+1.02%) |
Aug 21, 2008 | 24.24 | 24.75 | 24.04 | 24.40 | 7,372,749 | +0.05(+0.20%) |
Aug 20, 2008 | 24.93 | 24.93 | 24.07 | 24.35 | 8,785,015 | -0.59(-2.36%) |
Aug 19, 2008 | 25.75 | 25.88 | 24.15 | 24.94 | 15,601,165 | -0.93(-3.61%) |
Aug 18, 2008 | 26.78 | 26.97 | 25.69 | 25.88 | 10,605,755 | -0.71(-2.67%) |
Aug 15, 2008 | 25.72 | 26.66 | 25.07 | 26.59 | 12,228,092 | +0.90(+3.51%) |
Aug 14, 2008 | 25.54 | 26.06 | 25.05 | 25.68 | 9,606,649 | +0.23(+0.89%) |
Aug 13, 2008 | 25.36 | 25.64 | 24.86 | 25.46 | 8,963,956 | +0.10(+0.41%) |
Aug 12, 2008 | 25.28 | 25.72 | 25.11 | 25.35 | 9,286,720 | +0.19(+0.74%) |
Aug 11, 2008 | 25.02 | 25.67 | 24.35 | 25.17 | 9,209,874 | +0.20(+0.81%) |
Aug 08, 2008 | 23.57 | 25.12 | 23.57 | 24.97 | 13,216,493 | +1.48(+6.31%) |
Aug 07, 2008 | 23.99 | 24.12 | 23.36 | 23.48 | 8,783,654 | -0.56(-2.34%) |
Aug 06, 2008 | 24.49 | 24.49 | 23.65 | 24.05 | 12,134,593 | -0.48(-1.94%) |
Aug 05, 2008 | 23.32 | 24.55 | 23.32 | 24.52 | 16,225,510 | +1.20(+5.15%) |
Aug 04, 2008 | 23.11 | 23.76 | 22.15 | 23.32 | 14,238,630 | +0.67(+2.95%) |
Aug 01, 2008 | 22.54 | 22.80 | 22.10 | 22.66 | 13,288,379 | +0.04(+0.18%) |
Jul 31, 2008 | 21.84 | 23.33 | 21.84 | 22.61 | 21,468,336 | +0.64(+2.93%) |
Jul 30, 2008 | 22.27 | 22.49 | 21.50 | 21.97 | 13,024,933 | -0.20(-0.91%) |
Jul 29, 2008 | 21.62 | 22.28 | 21.44 | 22.17 | 9,466,018 | +0.60(+2.80%) |
Jul 28, 2008 | 22.12 | 22.51 | 21.57 | 21.57 | 10,972,465 | -0.54(-2.44%) |
Jul 25, 2008 | 21.76 | 22.23 | 21.66 | 22.11 | 13,961,490 | +0.35(+1.59%) |
Jul 24, 2008 | 22.34 | 22.50 | 21.59 | 21.76 | 13,882,729 | -0.60(-2.67%) |
Jul 23, 2008 | 22.49 | 22.66 | 21.97 | 22.36 | 33,000,438 | +1.25(+5.91%) |
Jul 22, 2008 | 19.65 | 21.26 | 19.45 | 21.11 | 32,495,506 | +1.92(+9.99%) |
Jul 21, 2008 | 19.43 | 19.60 | 19.14 | 19.19 | 17,028,664 | -0.06(-0.29%) |
Jul 18, 2008 | 19.10 | 19.56 | 18.72 | 19.25 | 19,401,204 | +0.26(+1.36%) |
Jul 17, 2008 | 18.20 | 19.06 | 18.11 | 18.99 | 19,878,672 | +0.85(+4.66%) |
Jul 16, 2008 | 18.04 | 18.25 | 17.69 | 18.14 | 23,789,216 | +0.16(+0.90%) |
Jul 15, 2008 | 17.65 | 18.06 | 17.07 | 17.98 | 20,056,138 | +0.12(+0.68%) |
Jul 14, 2008 | 17.87 | 18.12 | 17.74 | 17.86 | 13,204,917 | +0.02(+0.09%) |
Jul 11, 2008 | 17.52 | 18.16 | 17.35 | 17.85 | 17,608,368 | -0.34(-1.86%) |
Jul 10, 2008 | 18.44 | 18.66 | 17.86 | 18.19 | 16,110,715 | -0.28(-1.53%) |
Jul 09, 2008 | 18.81 | 18.97 | 18.32 | 18.47 | 20,909,256 | -0.28(-1.50%) |
Jul 08, 2008 | 18.35 | 19.40 | 18.13 | 18.75 | 28,998,978 | -0.02(-0.13%) |
Jul 07, 2008 | 18.29 | 19.06 | 18.27 | 18.77 | 21,423,560 | +0.28(+1.52%) |
Jul 04, 2008 | 19.73 | 20.13 | 18.30 | 18.49 | 28,297,512 | +0.00(+0.00%) |
Jul 03, 2008 | 19.73 | 20.13 | 18.30 | 18.49 | 28,297,512 | -1.74(-8.60%) |
Jul 02, 2008 | 21.76 | 21.99 | 20.17 | 20.23 | 34,023,516 | -0.41(-1.99%) |