Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 16.27 | 18.75 | 15.91 | 17.01 | 51,687,020 | +1.49(+9.58%) |
Sep 29, 2008 | 18.31 | 18.36 | 14.15 | 15.52 | 71,300,312 | -2.78(-15.19%) |
Sep 26, 2008 | 17.55 | 20.04 | 17.39 | 18.30 | 0 | -1.74(-8.67%) |
Sep 25, 2008 | 18.59 | 20.66 | 17.05 | 20.04 | 46,185,672 | +1.71(+9.32%) |
Sep 24, 2008 | 21.44 | 21.70 | 17.60 | 18.33 | 60,407,620 | -2.37(-11.46%) |
Sep 23, 2008 | 19.78 | 20.76 | 18.75 | 20.71 | 47,622,500 | +0.67(+3.36%) |
Sep 22, 2008 | 22.75 | 23.40 | 19.68 | 20.03 | 76,397,200 | -0.09(-0.44%) |
Sep 19, 2008 | 24.59 | 25.04 | 18.34 | 20.12 | 0 | +3.45(+20.67%) |
Sep 18, 2008 | 14.94 | 18.28 | 8.652 | 16.68 | 434,414,496 | +0.59(+3.68%) |
Sep 17, 2008 | 16.88 | 19.31 | 11.89 | 16.08 | 444,899,456 | -5.14(-24.22%) |
Sep 16, 2008 | 17.67 | 22.92 | 17.16 | 21.22 | 160,827,008 | -2.58(-10.84%) |
Sep 15, 2008 | 24.62 | 25.88 | 22.72 | 23.80 | 91,553,904 | -3.73(-13.54%) |
Sep 12, 2008 | 28.09 | 29.50 | 27.40 | 27.53 | 0 | -1.09(-3.82%) |
Sep 11, 2008 | 26.56 | 29.25 | 26.35 | 28.62 | 49,136,716 | -0.16(-0.54%) |
Sep 10, 2008 | 29.66 | 29.98 | 28.16 | 28.78 | 33,121,668 | -1.09(-3.66%) |
Sep 09, 2008 | 31.51 | 31.95 | 29.62 | 29.87 | 37,077,860 | -2.12(-6.63%) |
Sep 08, 2008 | 32.71 | 32.91 | 30.80 | 32.00 | 35,741,316 | +1.41(+4.62%) |
Sep 05, 2008 | 29.24 | 30.70 | 29.24 | 30.58 | 0 | +0.75(+2.53%) |
Sep 04, 2008 | 30.61 | 31.33 | 29.54 | 29.83 | 25,580,758 | -1.35(-4.34%) |
Sep 03, 2008 | 30.37 | 31.26 | 30.12 | 31.18 | 16,702,288 | +0.64(+2.11%) |
Sep 02, 2008 | 31.03 | 31.81 | 29.97 | 30.54 | 22,744,818 | +0.35(+1.15%) |
Aug 29, 2008 | 29.64 | 30.53 | 29.59 | 30.19 | 0 | +0.17(+0.57%) |
Aug 28, 2008 | 29.21 | 30.18 | 28.95 | 30.02 | 16,589,320 | +1.15(+3.97%) |
Aug 27, 2008 | 28.57 | 28.99 | 28.11 | 28.88 | 12,826,993 | +0.35(+1.22%) |
Aug 26, 2008 | 28.24 | 28.69 | 27.93 | 28.53 | 11,461,726 | +0.27(+0.94%) |
Aug 25, 2008 | 28.33 | 28.60 | 28.06 | 28.26 | 16,657,556 | -0.50(-1.72%) |
Aug 22, 2008 | 28.12 | 28.94 | 28.00 | 28.76 | 0 | +1.35(+4.94%) |
Aug 21, 2008 | 27.03 | 27.76 | 26.92 | 27.40 | 21,211,864 | -0.25(-0.91%) |
Aug 20, 2008 | 28.40 | 28.53 | 26.77 | 27.66 | 35,988,572 | -0.50(-1.79%) |
Aug 19, 2008 | 28.84 | 28.84 | 27.66 | 28.16 | 24,263,088 | -1.12(-3.81%) |
Aug 18, 2008 | 30.28 | 30.28 | 29.05 | 29.28 | 17,745,186 | -0.95(-3.16%) |
Aug 15, 2008 | 30.10 | 30.60 | 29.78 | 30.23 | 0 | +0.18(+0.59%) |
Aug 14, 2008 | 29.63 | 30.30 | 29.28 | 30.05 | 20,097,614 | +0.36(+1.22%) |
Aug 13, 2008 | 31.16 | 31.30 | 28.85 | 29.69 | 38,869,168 | -1.74(-5.53%) |
Aug 12, 2008 | 32.74 | 32.80 | 30.55 | 31.43 | 30,615,542 | -2.14(-6.37%) |
Aug 11, 2008 | 33.11 | 34.44 | 32.77 | 33.56 | 21,707,784 | +0.26(+0.78%) |
Aug 08, 2008 | 31.53 | 33.84 | 31.50 | 33.31 | 31,207,866 | +1.76(+5.58%) |
Aug 07, 2008 | 31.33 | 32.24 | 31.25 | 31.55 | 29,443,766 | -0.38(-1.20%) |
Aug 06, 2008 | 31.72 | 32.17 | 31.27 | 31.93 | 17,551,222 | -0.01(-0.05%) |
Aug 05, 2008 | 30.99 | 32.34 | 30.72 | 31.95 | 27,069,590 | +1.27(+4.15%) |
Aug 04, 2008 | 29.99 | 31.43 | 29.65 | 30.67 | 24,657,290 | +0.27(+0.90%) |
Aug 01, 2008 | 29.33 | 30.86 | 28.95 | 30.40 | 26,436,622 | +1.21(+4.13%) |
Jul 31, 2008 | 28.17 | 29.76 | 28.03 | 29.19 | 23,308,164 | +0.65(+2.28%) |
Jul 30, 2008 | 27.46 | 29.17 | 27.40 | 28.54 | 33,636,340 | +1.55(+5.75%) |
Jul 29, 2008 | 26.99 | 27.10 | 25.11 | 26.99 | 33,581,128 | +1.14(+4.41%) |
Jul 28, 2008 | 27.07 | 27.73 | 25.59 | 25.85 | 25,238,064 | -1.32(-4.87%) |
Jul 25, 2008 | 27.59 | 27.77 | 26.57 | 27.18 | 20,560,560 | -0.36(-1.32%) |
Jul 24, 2008 | 28.95 | 29.23 | 27.13 | 27.54 | 22,762,582 | -1.38(-4.78%) |
Jul 23, 2008 | 28.74 | 29.84 | 28.02 | 28.92 | 27,862,422 | +0.33(+1.14%) |
Jul 22, 2008 | 26.50 | 28.78 | 26.18 | 28.60 | 24,765,264 | +1.63(+6.06%) |
Jul 21, 2008 | 28.69 | 28.95 | 26.62 | 26.96 | 30,207,060 | -1.56(-5.47%) |
Jul 18, 2008 | 29.16 | 29.41 | 27.40 | 28.52 | 28,778,028 | +0.18(+0.65%) |
Jul 17, 2008 | 26.69 | 29.69 | 26.61 | 28.34 | 71,336,104 | +2.42(+9.33%) |
Jul 16, 2008 | 23.85 | 25.96 | 22.94 | 25.92 | 45,741,208 | +2.99(+13.06%) |
Jul 15, 2008 | 23.23 | 24.09 | 21.89 | 22.92 | 48,802,504 | -0.55(-2.36%) |
Jul 14, 2008 | 25.38 | 25.65 | 23.36 | 23.48 | 32,103,980 | -1.25(-5.05%) |
Jul 11, 2008 | 24.28 | 25.44 | 23.94 | 24.73 | 42,982,264 | -0.05(-0.21%) |
Jul 10, 2008 | 24.93 | 25.76 | 24.23 | 24.78 | 39,309,532 | -0.35(-1.41%) |
Jul 09, 2008 | 26.98 | 27.17 | 24.70 | 25.13 | 35,357,296 | -1.85(-6.85%) |
Jul 08, 2008 | 26.15 | 27.11 | 25.22 | 26.98 | 36,362,180 | +1.05(+4.05%) |
Jul 07, 2008 | 26.64 | 26.98 | 25.20 | 25.93 | 30,986,590 | -0.62(-2.34%) |
Jul 04, 2008 | 26.64 | 27.02 | 26.27 | 26.55 | 12,539,614 | +0.00(+0.00%) |
Jul 03, 2008 | 26.64 | 27.02 | 26.27 | 26.55 | 12,539,614 | +0.03(+0.11%) |
Jul 02, 2008 | 27.05 | 27.37 | 26.44 | 26.52 | 24,097,610 | -0.54(-1.99%) |