Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 26.18 | 28.63 | 25.74 | 28.28 | 98,014,272 | +3.84(+15.70%) |
Sep 29, 2008 | 29.65 | 29.65 | 24.44 | 24.44 | 124,075,656 | -5.21(-17.58%) |
Sep 26, 2008 | 27.28 | 30.30 | 26.90 | 29.65 | 0 | +1.88(+6.78%) |
Sep 25, 2008 | 27.53 | 28.68 | 27.09 | 27.77 | 74,613,384 | +1.05(+3.93%) |
Sep 24, 2008 | 27.29 | 27.94 | 26.66 | 26.72 | 57,289,440 | -0.19(-0.69%) |
Sep 23, 2008 | 27.80 | 28.64 | 25.86 | 26.91 | 67,544,392 | -0.69(-2.49%) |
Sep 22, 2008 | 29.06 | 29.08 | 27.47 | 27.59 | 79,965,576 | -2.69(-8.88%) |
Sep 19, 2008 | 31.14 | 31.92 | 27.80 | 30.28 | 0 | +5.58(+22.56%) |
Sep 18, 2008 | 22.72 | 25.94 | 21.70 | 24.71 | 278,051,136 | +2.73(+12.43%) |
Sep 17, 2008 | 23.13 | 23.76 | 21.43 | 21.98 | 215,882,144 | -1.90(-7.95%) |
Sep 16, 2008 | 20.22 | 24.04 | 20.20 | 23.88 | 214,010,384 | +2.42(+11.30%) |
Sep 15, 2008 | 22.81 | 24.33 | 21.45 | 21.45 | 343,886,400 | -5.81(-21.31%) |
Sep 12, 2008 | 26.08 | 27.80 | 25.94 | 27.26 | 0 | +0.55(+2.06%) |
Sep 11, 2008 | 25.02 | 26.85 | 24.54 | 26.71 | 115,656,424 | +0.53(+2.04%) |
Sep 10, 2008 | 26.64 | 26.96 | 25.21 | 26.18 | 109,066,152 | -0.10(-0.37%) |
Sep 09, 2008 | 27.72 | 28.36 | 26.10 | 26.28 | 132,416,560 | -1.79(-6.36%) |
Sep 08, 2008 | 28.49 | 28.85 | 27.03 | 28.06 | 203,212,048 | +2.02(+7.76%) |
Sep 05, 2008 | 24.31 | 26.09 | 24.10 | 26.04 | 0 | +1.32(+5.33%) |
Sep 04, 2008 | 26.33 | 26.50 | 24.64 | 24.73 | 88,352,352 | -1.91(-7.16%) |
Sep 03, 2008 | 26.03 | 26.66 | 25.49 | 26.63 | 88,819,824 | +0.27(+1.01%) |
Sep 02, 2008 | 26.45 | 26.78 | 25.91 | 26.37 | 87,406,480 | +1.20(+4.78%) |
Aug 29, 2008 | 25.04 | 25.44 | 24.82 | 25.16 | 0 | -0.23(-0.92%) |
Aug 28, 2008 | 24.39 | 25.40 | 24.08 | 25.40 | 79,835,472 | +1.44(+6.00%) |
Aug 27, 2008 | 23.57 | 24.11 | 23.26 | 23.96 | 48,374,216 | +0.51(+2.17%) |
Aug 26, 2008 | 23.47 | 23.83 | 22.99 | 23.45 | 53,831,164 | +0.05(+0.21%) |
Aug 25, 2008 | 24.19 | 24.28 | 23.31 | 23.40 | 51,316,372 | -1.01(-4.14%) |
Aug 22, 2008 | 24.22 | 24.59 | 23.66 | 24.41 | 0 | +0.95(+4.03%) |
Aug 21, 2008 | 23.15 | 23.72 | 22.61 | 23.46 | 61,763,116 | -0.20(-0.85%) |
Aug 20, 2008 | 22.87 | 23.76 | 22.40 | 23.67 | 78,141,712 | +0.98(+4.31%) |
Aug 19, 2008 | 23.40 | 23.43 | 22.42 | 22.69 | 88,236,000 | -0.99(-4.16%) |
Aug 18, 2008 | 24.81 | 24.90 | 23.68 | 23.68 | 73,701,000 | -1.13(-4.56%) |
Aug 15, 2008 | 24.64 | 25.45 | 24.45 | 24.81 | 0 | +0.42(+1.72%) |
Aug 14, 2008 | 23.38 | 24.64 | 23.13 | 24.39 | 80,050,248 | +1.07(+4.57%) |
Aug 13, 2008 | 24.63 | 24.77 | 23.03 | 23.32 | 121,418,728 | -1.83(-7.29%) |
Aug 12, 2008 | 26.63 | 26.66 | 24.92 | 25.15 | 73,188,200 | -1.82(-6.74%) |
Aug 11, 2008 | 26.00 | 27.46 | 25.87 | 26.97 | 78,015,496 | +0.91(+3.50%) |
Aug 08, 2008 | 25.02 | 26.46 | 24.86 | 26.06 | 75,693,536 | +0.59(+2.32%) |
Aug 07, 2008 | 26.47 | 27.10 | 25.17 | 25.47 | 96,329,608 | -1.56(-5.77%) |
Aug 06, 2008 | 26.68 | 27.46 | 26.03 | 27.03 | 68,838,032 | -0.11(-0.39%) |
Aug 05, 2008 | 26.89 | 27.63 | 26.71 | 27.13 | 91,925,160 | +0.78(+2.94%) |
Aug 04, 2008 | 26.34 | 27.15 | 25.61 | 26.36 | 73,134,232 | -0.57(-2.13%) |
Aug 01, 2008 | 26.83 | 27.07 | 25.80 | 26.93 | 72,636,880 | +0.35(+1.31%) |
Jul 31, 2008 | 26.45 | 27.34 | 25.95 | 26.58 | 82,032,744 | -0.57(-2.11%) |
Jul 30, 2008 | 26.97 | 27.88 | 25.85 | 27.16 | 147,789,104 | +1.12(+4.31%) |
Jul 29, 2008 | 26.03 | 26.03 | 22.46 | 26.03 | 135,444,016 | +3.36(+14.83%) |
Jul 28, 2008 | 23.71 | 24.72 | 22.58 | 22.67 | 90,692,536 | -1.23(-5.14%) |
Jul 25, 2008 | 24.73 | 25.12 | 23.44 | 23.90 | 111,001,032 | -0.86(-3.46%) |
Jul 24, 2008 | 27.21 | 27.47 | 24.63 | 24.76 | 149,171,600 | -2.26(-8.37%) |
Jul 23, 2008 | 25.90 | 27.68 | 25.65 | 27.02 | 197,450,416 | +0.88(+3.37%) |
Jul 22, 2008 | 22.50 | 27.02 | 21.98 | 26.14 | 172,832,752 | +3.06(+13.27%) |
Jul 21, 2008 | 24.49 | 24.97 | 22.79 | 23.08 | 202,651,328 | +0.86(+3.89%) |
Jul 18, 2008 | 22.19 | 22.62 | 20.69 | 22.21 | 195,289,504 | +0.80(+3.74%) |
Jul 17, 2008 | 19.35 | 21.41 | 19.23 | 21.41 | 233,841,504 | +3.09(+16.89%) |
Jul 16, 2008 | 15.72 | 18.52 | 15.38 | 18.32 | 236,512,128 | +3.35(+22.41%) |
Jul 15, 2008 | 15.80 | 16.38 | 14.90 | 14.96 | 230,351,024 | -1.32(-8.09%) |
Jul 14, 2008 | 18.42 | 18.54 | 16.20 | 16.28 | 127,238,608 | -1.23(-7.01%) |
Jul 11, 2008 | 17.22 | 18.16 | 16.84 | 17.51 | 165,451,440 | -0.56(-3.09%) |
Jul 10, 2008 | 17.47 | 18.75 | 17.19 | 18.07 | 139,523,200 | +0.24(+1.36%) |
Jul 09, 2008 | 19.06 | 19.39 | 17.67 | 17.82 | 120,222,408 | -1.20(-6.29%) |
Jul 08, 2008 | 17.42 | 19.13 | 17.07 | 19.02 | 129,911,152 | +1.62(+9.34%) |
Jul 07, 2008 | 18.27 | 18.54 | 17.05 | 17.40 | 121,385,328 | -0.70(-3.88%) |
Jul 04, 2008 | 18.38 | 18.49 | 17.55 | 18.10 | 57,733,672 | +0.00(+0.00%) |
Jul 03, 2008 | 18.38 | 18.49 | 17.55 | 18.10 | 57,733,672 | -0.11(-0.62%) |
Jul 02, 2008 | 19.43 | 19.63 | 18.21 | 18.21 | 94,136,448 | -1.03(-5.33%) |