Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 14.62 | 15.43 | 14.19 | 15.43 | 13,863,643 | +1.31(+9.28%) |
Sep 29, 2008 | 16.19 | 16.25 | 14.04 | 14.12 | 11,786,287 | -2.26(-13.80%) |
Sep 26, 2008 | 15.90 | 16.48 | 15.61 | 16.38 | 7,988,233 | +0.26(+1.61%) |
Sep 25, 2008 | 16.04 | 16.47 | 15.95 | 16.12 | 7,364,388 | +0.01(+0.06%) |
Sep 24, 2008 | 15.94 | 16.38 | 15.56 | 16.11 | 11,854,069 | +0.16(+1.00%) |
Sep 23, 2008 | 16.44 | 16.49 | 15.57 | 15.95 | 10,989,757 | -0.25(-1.54%) |
Sep 22, 2008 | 16.80 | 17.08 | 16.18 | 16.20 | 8,481,562 | -1.12(-6.47%) |
Sep 19, 2008 | 16.54 | 17.37 | 15.90 | 17.32 | 18,715,912 | +1.29(+8.05%) |
Sep 18, 2008 | 16.44 | 16.50 | 15.00 | 16.03 | 16,511,675 | +0.50(+3.22%) |
Sep 17, 2008 | 16.46 | 16.67 | 15.52 | 15.53 | 15,521,917 | -1.04(-6.28%) |
Sep 16, 2008 | 16.00 | 17.50 | 15.66 | 16.57 | 17,682,804 | -0.22(-1.31%) |
Sep 15, 2008 | 16.91 | 17.49 | 16.54 | 16.79 | 8,967,362 | -0.72(-4.11%) |
Sep 12, 2008 | 17.09 | 17.65 | 16.41 | 17.51 | 14,062,359 | -0.27(-1.52%) |
Sep 11, 2008 | 17.24 | 17.84 | 16.94 | 17.78 | 13,316,797 | +0.39(+2.24%) |
Sep 10, 2008 | 16.80 | 17.61 | 16.77 | 17.39 | 12,145,226 | +0.77(+4.63%) |
Sep 09, 2008 | 17.00 | 17.22 | 16.53 | 16.62 | 10,136,288 | -0.17(-1.01%) |
Sep 08, 2008 | 16.49 | 17.25 | 15.68 | 16.79 | 9,174,685 | -16.95(-50.24%) |
Sep 05, 2008 | 32.84 | 34.10 | 32.70 | 33.74 | 16,737,000 | +0.81(+2.46%) |
Sep 04, 2008 | 33.06 | 33.74 | 32.93 | 32.93 | 4,282,556 | -0.46(-1.38%) |
Sep 03, 2008 | 32.77 | 33.69 | 32.69 | 33.39 | 6,313,030 | +0.59(+1.80%) |
Sep 02, 2008 | 33.66 | 33.72 | 32.75 | 32.80 | 4,900,538 | -0.02(-0.06%) |
Aug 29, 2008 | 33.05 | 33.50 | 32.43 | 32.82 | 2,095,027 | -0.54(-1.62%) |
Aug 28, 2008 | 33.12 | 33.52 | 32.90 | 33.36 | 2,057,438 | +0.40(+1.21%) |
Aug 27, 2008 | 32.30 | 33.50 | 32.00 | 32.96 | 3,943,138 | +0.46(+1.42%) |
Aug 26, 2008 | 33.03 | 33.67 | 32.27 | 32.50 | 4,365,513 | -1.04(-3.10%) |
Aug 25, 2008 | 33.86 | 33.88 | 33.04 | 33.54 | 3,167,859 | -0.44(-1.29%) |
Aug 22, 2008 | 34.27 | 34.27 | 33.53 | 33.98 | 3,884,180 | -0.11(-0.32%) |
Aug 21, 2008 | 34.00 | 34.31 | 33.49 | 34.09 | 4,694,512 | -0.11(-0.32%) |
Aug 20, 2008 | 34.30 | 34.49 | 32.82 | 34.20 | 11,794,333 | -0.98(-2.79%) |
Aug 19, 2008 | 34.22 | 35.24 | 34.01 | 35.18 | 3,470,402 | +1.03(+3.02%) |
Aug 18, 2008 | 34.50 | 34.90 | 33.87 | 34.15 | 3,005,776 | +0.00(+0.00%) |
Aug 15, 2008 | 34.77 | 34.77 | 33.86 | 34.15 | 3,447,000 | -0.44(-1.27%) |
Aug 14, 2008 | 34.74 | 34.91 | 34.33 | 34.59 | 3,057,333 | -1.49(-4.13%) |
Aug 13, 2008 | 36.08 | 36.08 | 36.08 | 36.08 | 0 | +0.00(+0.00%) |
Aug 12, 2008 | 36.08 | 36.08 | 36.08 | 36.08 | 0 | +0.00(+0.00%) |
Aug 11, 2008 | 36.08 | 36.08 | 36.08 | 36.08 | 0 | +0.00(+0.00%) |
Aug 08, 2008 | 36.08 | 36.08 | 36.08 | 36.08 | 0 | +0.00(+0.00%) |
Aug 07, 2008 | 36.08 | 36.08 | 36.08 | 36.08 | 0 | +0.00(+0.00%) |
Aug 06, 2008 | 34.70 | 36.30 | 34.53 | 36.08 | 4,611,763 | +1.47(+4.25%) |
Aug 05, 2008 | 34.29 | 34.80 | 33.30 | 34.61 | 3,935,792 | +0.45(+1.32%) |
Aug 04, 2008 | 35.00 | 35.00 | 32.45 | 34.16 | 6,032,632 | -1.08(-3.06%) |
Aug 01, 2008 | 34.51 | 35.60 | 33.30 | 35.24 | 6,926,608 | -0.74(-2.06%) |
Jul 31, 2008 | 35.90 | 36.14 | 34.88 | 35.98 | 4,355,693 | +0.20(+0.56%) |
Jul 30, 2008 | 36.49 | 36.95 | 35.08 | 35.78 | 4,754,951 | -0.27(-0.75%) |
Jul 29, 2008 | 36.05 | 36.63 | 35.05 | 36.05 | 1,969,484 | +1.03(+2.94%) |
Jul 28, 2008 | 35.62 | 35.65 | 34.75 | 35.02 | 2,562,667 | -0.42(-1.19%) |
Jul 25, 2008 | 36.00 | 36.27 | 35.29 | 35.44 | 2,215,281 | -0.46(-1.28%) |
Jul 24, 2008 | 36.65 | 36.87 | 35.61 | 35.90 | 3,485,289 | -1.70(-4.52%) |
Jul 23, 2008 | 37.36 | 38.56 | 37.10 | 37.60 | 3,369,189 | +0.33(+0.89%) |
Jul 22, 2008 | 36.50 | 37.63 | 36.48 | 37.27 | 3,614,737 | +0.45(+1.22%) |
Jul 21, 2008 | 37.55 | 37.55 | 36.04 | 36.82 | 2,554,700 | -0.42(-1.13%) |
Jul 18, 2008 | 36.20 | 37.81 | 35.27 | 37.24 | 4,865,914 | +1.24(+3.44%) |
Jul 17, 2008 | 36.09 | 37.82 | 34.67 | 36.00 | 6,009,965 | +0.17(+0.47%) |
Jul 16, 2008 | 36.30 | 36.37 | 35.23 | 35.83 | 6,546,357 | +0.55(+1.56%) |
Jul 15, 2008 | 34.40 | 35.87 | 34.25 | 35.28 | 19,379,274 | +2.34(+7.10%) |
Jul 14, 2008 | 33.39 | 33.58 | 32.75 | 32.94 | 6,912,237 | +0.39(+1.20%) |
Jul 11, 2008 | 31.63 | 33.40 | 31.26 | 32.55 | 5,333,411 | +0.78(+2.46%) |
Jul 10, 2008 | 30.13 | 32.65 | 30.00 | 31.77 | 8,258,929 | +1.70(+5.65%) |
Jul 09, 2008 | 31.37 | 32.45 | 29.99 | 30.07 | 34,096,488 | -1.65(-5.20%) |
Jul 08, 2008 | 31.36 | 31.74 | 29.58 | 31.72 | 7,553,131 | -0.29(-0.91%) |
Jul 07, 2008 | 30.95 | 33.02 | 30.95 | 32.01 | 5,826,359 | +1.11(+3.59%) |
Jul 04, 2008 | 31.86 | 32.57 | 30.84 | 30.90 | 4,128,770 | +0.00(+0.00%) |
Jul 03, 2008 | 31.86 | 32.57 | 30.84 | 30.90 | 4,128,770 | -0.68(-2.15%) |
Jul 02, 2008 | 34.97 | 34.97 | 31.45 | 31.58 | 6,513,213 | -2.53(-7.42%) |