Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 23.97 | 25.30 | 23.97 | 25.22 | 6,721,820 | +0.69(+2.80%) |
Sep 29, 2008 | 25.93 | 25.93 | 22.68 | 24.53 | 6,735,498 | -1.41(-5.43%) |
Sep 26, 2008 | 25.03 | 26.28 | 24.80 | 25.94 | 0 | -0.13(-0.51%) |
Sep 25, 2008 | 27.33 | 27.40 | 26.07 | 26.07 | 6,120,545 | -0.32(-1.22%) |
Sep 24, 2008 | 27.12 | 27.12 | 25.87 | 26.39 | 6,729,175 | +0.00(+0.00%) |
Sep 23, 2008 | 27.55 | 27.55 | 26.09 | 26.39 | 6,451,719 | -0.90(-3.29%) |
Sep 22, 2008 | 30.39 | 30.49 | 26.21 | 27.29 | 9,171,497 | -1.67(-5.76%) |
Sep 19, 2008 | 36.18 | 42.21 | 27.40 | 28.96 | 0 | +0.65(+2.30%) |
Sep 18, 2008 | 25.03 | 29.50 | 24.43 | 28.31 | 27,641,660 | +3.77(+15.38%) |
Sep 17, 2008 | 24.76 | 25.69 | 24.07 | 24.53 | 17,990,764 | -1.32(-5.11%) |
Sep 16, 2008 | 23.43 | 25.85 | 23.41 | 25.85 | 18,818,902 | +1.52(+6.26%) |
Sep 15, 2008 | 23.50 | 25.12 | 23.48 | 24.33 | 13,299,222 | -0.97(-3.82%) |
Sep 12, 2008 | 24.30 | 25.92 | 24.04 | 25.30 | 8,509,284 | +0.72(+2.94%) |
Sep 11, 2008 | 23.52 | 24.58 | 23.27 | 24.57 | 15,807,129 | +0.40(+1.67%) |
Sep 10, 2008 | 24.39 | 24.55 | 23.16 | 24.17 | 11,177,222 | -0.11(-0.46%) |
Sep 09, 2008 | 24.95 | 25.27 | 24.20 | 24.28 | 11,529,934 | -0.64(-2.57%) |
Sep 08, 2008 | 25.64 | 25.99 | 24.02 | 24.92 | 19,434,606 | +1.40(+5.94%) |
Sep 05, 2008 | 22.36 | 23.66 | 22.19 | 23.53 | 0 | +0.92(+4.06%) |
Sep 04, 2008 | 23.63 | 23.63 | 22.58 | 22.61 | 7,297,046 | -1.04(-4.41%) |
Sep 03, 2008 | 22.74 | 23.71 | 22.51 | 23.65 | 6,836,190 | +0.85(+3.72%) |
Sep 02, 2008 | 22.75 | 23.23 | 22.48 | 22.80 | 6,425,211 | +0.49(+2.21%) |
Aug 29, 2008 | 21.96 | 22.64 | 21.96 | 22.31 | 4,147,636 | +0.03(+0.12%) |
Aug 28, 2008 | 21.65 | 22.41 | 21.59 | 22.28 | 4,360,723 | +0.79(+3.65%) |
Aug 27, 2008 | 21.19 | 21.86 | 21.09 | 21.50 | 3,699,240 | +0.23(+1.08%) |
Aug 26, 2008 | 21.24 | 21.48 | 20.73 | 21.27 | 4,974,378 | +0.14(+0.66%) |
Aug 25, 2008 | 21.61 | 21.74 | 21.07 | 21.13 | 2,530,752 | -0.77(-3.52%) |
Aug 22, 2008 | 21.52 | 21.99 | 21.23 | 21.90 | 4,505,250 | +0.67(+3.15%) |
Aug 21, 2008 | 21.20 | 21.46 | 20.96 | 21.23 | 6,396,169 | -0.28(-1.30%) |
Aug 20, 2008 | 21.88 | 21.88 | 20.93 | 21.51 | 10,811,001 | -0.40(-1.84%) |
Aug 19, 2008 | 22.28 | 22.28 | 21.48 | 21.91 | 9,823,180 | -0.44(-1.99%) |
Aug 18, 2008 | 22.86 | 23.50 | 22.26 | 22.36 | 7,989,028 | -0.93(-4.00%) |
Aug 15, 2008 | 23.00 | 23.96 | 22.83 | 23.29 | 0 | +0.54(+2.38%) |
Aug 14, 2008 | 21.98 | 22.80 | 21.98 | 22.75 | 7,962,329 | +0.31(+1.39%) |
Aug 13, 2008 | 23.10 | 23.10 | 21.90 | 22.43 | 8,522,887 | -0.92(-3.93%) |
Aug 12, 2008 | 24.35 | 24.35 | 23.05 | 23.35 | 9,147,670 | -0.84(-3.48%) |
Aug 11, 2008 | 23.02 | 24.38 | 22.71 | 24.19 | 8,396,673 | +1.38(+6.03%) |
Aug 08, 2008 | 22.07 | 23.00 | 21.77 | 22.82 | 6,428,705 | +0.92(+4.22%) |
Aug 07, 2008 | 22.31 | 22.89 | 21.69 | 21.89 | 7,990,715 | -0.61(-2.72%) |
Aug 06, 2008 | 22.41 | 22.67 | 21.73 | 22.50 | 6,181,709 | +0.20(+0.90%) |
Aug 05, 2008 | 21.41 | 22.55 | 21.41 | 22.30 | 7,494,399 | +0.76(+3.52%) |
Aug 04, 2008 | 21.26 | 21.84 | 20.84 | 21.54 | 4,976,316 | +0.06(+0.26%) |
Aug 01, 2008 | 21.29 | 21.69 | 20.70 | 21.49 | 4,365,234 | +0.45(+2.15%) |
Jul 31, 2008 | 20.77 | 21.38 | 20.73 | 21.04 | 4,597,489 | -0.30(-1.40%) |
Jul 30, 2008 | 21.51 | 21.82 | 20.68 | 21.34 | 8,753,488 | +0.40(+1.89%) |
Jul 29, 2008 | 20.94 | 21.15 | 19.31 | 20.94 | 13,559,263 | +1.55(+7.99%) |
Jul 28, 2008 | 19.88 | 20.28 | 19.26 | 19.39 | 9,143,481 | -0.65(-3.23%) |
Jul 25, 2008 | 20.35 | 20.61 | 19.72 | 20.04 | 8,646,834 | +0.01(+0.03%) |
Jul 24, 2008 | 21.18 | 21.67 | 19.79 | 20.03 | 14,586,595 | -1.20(-5.66%) |
Jul 23, 2008 | 20.80 | 22.18 | 20.77 | 21.23 | 19,708,816 | +0.35(+1.66%) |
Jul 22, 2008 | 19.56 | 20.98 | 18.63 | 20.88 | 15,255,795 | +1.15(+5.81%) |
Jul 21, 2008 | 20.17 | 20.63 | 19.70 | 19.74 | 8,620,944 | -0.28(-1.42%) |
Jul 18, 2008 | 20.18 | 20.26 | 19.31 | 20.02 | 7,419,051 | +0.25(+1.27%) |
Jul 17, 2008 | 18.72 | 20.31 | 18.33 | 19.77 | 17,969,622 | +1.65(+9.13%) |
Jul 16, 2008 | 16.14 | 18.19 | 16.09 | 18.12 | 11,711,641 | +2.26(+14.24%) |
Jul 15, 2008 | 15.99 | 16.81 | 15.09 | 15.86 | 11,136,766 | -0.37(-2.27%) |
Jul 14, 2008 | 17.94 | 18.07 | 16.10 | 16.23 | 8,965,188 | -1.46(-8.25%) |
Jul 11, 2008 | 17.55 | 18.21 | 17.03 | 17.69 | 7,211,414 | -0.03(-0.20%) |
Jul 10, 2008 | 17.44 | 18.35 | 17.27 | 17.72 | 11,102,754 | +0.20(+1.15%) |
Jul 09, 2008 | 18.38 | 18.79 | 17.52 | 17.52 | 8,649,646 | -0.74(-4.07%) |
Jul 08, 2008 | 17.36 | 18.44 | 16.90 | 18.26 | 7,151,727 | +1.14(+6.66%) |
Jul 07, 2008 | 17.89 | 18.03 | 16.61 | 17.12 | 9,102,404 | -0.53(-2.99%) |
Jul 04, 2008 | 18.49 | 18.76 | 17.65 | 17.65 | 4,431,270 | +0.00(+0.00%) |
Jul 03, 2008 | 18.49 | 18.76 | 17.65 | 17.65 | 4,431,270 | -0.81(-4.37%) |
Jul 02, 2008 | 18.73 | 19.42 | 18.41 | 18.46 | 10,184,241 | -0.17(-0.93%) |