Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 19.08 | 20.95 | 19.07 | 20.45 | 13,217,833 | +3.54(+20.91%) |
Sep 29, 2008 | 20.35 | 20.95 | 16.92 | 16.92 | 10,527,167 | -3.87(-18.64%) |
Sep 26, 2008 | 20.14 | 21.11 | 20.14 | 20.79 | 0 | +0.25(+1.22%) |
Sep 25, 2008 | 20.29 | 20.91 | 20.22 | 20.54 | 6,841,630 | +0.32(+1.59%) |
Sep 24, 2008 | 20.95 | 21.16 | 20.12 | 20.22 | 6,092,402 | -0.72(-3.46%) |
Sep 23, 2008 | 21.16 | 22.15 | 20.33 | 20.95 | 8,033,804 | -0.42(-1.96%) |
Sep 22, 2008 | 21.75 | 21.82 | 21.06 | 21.36 | 8,338,546 | -0.22(-1.01%) |
Sep 19, 2008 | 24.12 | 24.17 | 21.22 | 21.58 | 0 | +0.20(+0.94%) |
Sep 18, 2008 | 20.82 | 21.53 | 20.06 | 21.38 | 15,883,352 | +0.83(+4.04%) |
Sep 17, 2008 | 21.35 | 22.15 | 20.54 | 20.55 | 15,231,811 | -1.02(-4.74%) |
Sep 16, 2008 | 22.34 | 22.40 | 20.82 | 21.57 | 21,683,342 | -0.99(-4.39%) |
Sep 15, 2008 | 23.18 | 23.53 | 22.48 | 22.56 | 13,359,568 | -1.29(-5.40%) |
Sep 12, 2008 | 24.17 | 24.17 | 23.29 | 23.85 | 8,931,045 | -0.28(-1.17%) |
Sep 11, 2008 | 22.98 | 24.17 | 22.98 | 24.14 | 12,454,025 | +0.52(+2.22%) |
Sep 10, 2008 | 22.97 | 23.83 | 22.89 | 23.61 | 10,139,531 | +0.67(+2.91%) |
Sep 09, 2008 | 23.42 | 24.19 | 22.94 | 22.94 | 15,663,566 | -0.55(-2.33%) |
Sep 08, 2008 | 23.09 | 23.56 | 22.73 | 23.49 | 11,024,939 | +1.17(+5.23%) |
Sep 05, 2008 | 22.48 | 22.56 | 21.94 | 22.32 | 0 | -0.28(-1.25%) |
Sep 04, 2008 | 23.81 | 23.86 | 22.33 | 22.60 | 16,779,466 | -1.31(-5.46%) |
Sep 03, 2008 | 23.51 | 24.01 | 23.35 | 23.91 | 6,344,890 | +0.32(+1.37%) |
Sep 02, 2008 | 24.56 | 25.28 | 23.36 | 23.59 | 15,950,652 | -0.94(-3.84%) |
Aug 29, 2008 | 24.20 | 24.77 | 24.05 | 24.53 | 8,859,609 | +0.31(+1.30%) |
Aug 28, 2008 | 23.81 | 24.34 | 23.71 | 24.22 | 7,388,746 | +0.51(+2.14%) |
Aug 27, 2008 | 23.72 | 24.05 | 23.22 | 23.71 | 7,005,316 | -0.02(-0.10%) |
Aug 26, 2008 | 23.60 | 24.46 | 23.37 | 23.73 | 7,565,849 | +0.12(+0.51%) |
Aug 25, 2008 | 24.59 | 24.69 | 23.49 | 23.61 | 8,149,724 | -1.05(-4.25%) |
Aug 22, 2008 | 24.54 | 24.75 | 24.26 | 24.66 | 8,275,507 | +0.25(+1.02%) |
Aug 21, 2008 | 24.25 | 24.76 | 24.05 | 24.41 | 7,370,736 | +0.05(+0.20%) |
Aug 20, 2008 | 24.93 | 24.94 | 24.08 | 24.36 | 8,782,616 | -0.59(-2.36%) |
Aug 19, 2008 | 25.75 | 25.88 | 24.15 | 24.95 | 15,596,905 | -0.93(-3.61%) |
Aug 18, 2008 | 26.79 | 26.98 | 25.70 | 25.88 | 10,602,859 | -0.71(-2.67%) |
Aug 15, 2008 | 25.73 | 26.67 | 25.08 | 26.59 | 12,224,753 | +0.90(+3.51%) |
Aug 14, 2008 | 25.55 | 26.07 | 25.05 | 25.69 | 9,604,026 | +0.23(+0.89%) |
Aug 13, 2008 | 25.37 | 25.64 | 24.87 | 25.46 | 8,961,508 | +0.10(+0.41%) |
Aug 12, 2008 | 25.29 | 25.73 | 25.12 | 25.36 | 9,284,184 | +0.19(+0.74%) |
Aug 11, 2008 | 25.03 | 25.67 | 24.36 | 25.17 | 9,207,360 | +0.20(+0.81%) |
Aug 08, 2008 | 23.58 | 25.13 | 23.58 | 24.97 | 13,212,885 | +1.48(+6.31%) |
Aug 07, 2008 | 24.00 | 24.13 | 23.37 | 23.49 | 8,781,256 | -0.56(-2.34%) |
Aug 06, 2008 | 24.50 | 24.50 | 23.65 | 24.05 | 12,131,280 | -0.48(-1.94%) |
Aug 05, 2008 | 23.33 | 24.55 | 23.33 | 24.53 | 16,221,080 | +1.20(+5.15%) |
Aug 04, 2008 | 23.12 | 23.77 | 22.15 | 23.33 | 14,234,743 | +0.67(+2.95%) |
Aug 01, 2008 | 22.55 | 22.81 | 22.11 | 22.66 | 13,284,751 | +0.04(+0.18%) |
Jul 31, 2008 | 21.85 | 23.34 | 21.85 | 22.62 | 21,462,476 | +0.64(+2.93%) |
Jul 30, 2008 | 22.27 | 22.50 | 21.50 | 21.98 | 13,021,377 | -0.20(-0.91%) |
Jul 29, 2008 | 21.63 | 22.28 | 21.44 | 22.18 | 9,463,434 | +0.60(+2.80%) |
Jul 28, 2008 | 22.13 | 22.52 | 21.57 | 21.57 | 10,969,469 | -0.54(-2.44%) |
Jul 25, 2008 | 21.77 | 22.23 | 21.67 | 22.11 | 13,957,679 | +0.35(+1.59%) |
Jul 24, 2008 | 22.35 | 22.51 | 21.60 | 21.77 | 13,878,939 | -0.60(-2.67%) |
Jul 23, 2008 | 22.49 | 22.66 | 21.98 | 22.36 | 32,991,428 | +1.25(+5.91%) |
Jul 22, 2008 | 19.66 | 21.27 | 19.45 | 21.11 | 32,486,634 | +1.92(+9.99%) |
Jul 21, 2008 | 19.44 | 19.61 | 19.14 | 19.20 | 17,024,016 | -0.06(-0.29%) |
Jul 18, 2008 | 19.11 | 19.57 | 18.72 | 19.25 | 19,395,908 | +0.26(+1.36%) |
Jul 17, 2008 | 18.21 | 19.07 | 18.12 | 19.00 | 19,873,244 | +0.85(+4.66%) |
Jul 16, 2008 | 18.05 | 18.25 | 17.70 | 18.15 | 23,782,722 | +0.16(+0.90%) |
Jul 15, 2008 | 17.65 | 18.06 | 17.08 | 17.99 | 20,050,662 | +0.12(+0.68%) |
Jul 14, 2008 | 17.88 | 18.13 | 17.75 | 17.87 | 13,201,312 | +0.02(+0.09%) |
Jul 11, 2008 | 17.53 | 18.17 | 17.35 | 17.85 | 17,603,560 | -0.34(-1.86%) |
Jul 10, 2008 | 18.45 | 18.67 | 17.87 | 18.19 | 16,106,317 | -0.28(-1.53%) |
Jul 09, 2008 | 18.81 | 18.98 | 18.33 | 18.47 | 20,903,548 | -0.28(-1.50%) |
Jul 08, 2008 | 18.35 | 19.41 | 18.13 | 18.75 | 28,991,060 | -0.02(-0.13%) |
Jul 07, 2008 | 18.30 | 19.07 | 18.27 | 18.78 | 21,417,712 | +0.28(+1.52%) |
Jul 04, 2008 | 19.74 | 20.13 | 18.30 | 18.50 | 28,289,788 | +0.00(+0.00%) |
Jul 03, 2008 | 19.74 | 20.13 | 18.30 | 18.50 | 28,289,788 | -1.74(-8.60%) |
Jul 02, 2008 | 21.77 | 21.99 | 20.17 | 20.24 | 34,014,224 | -0.41(-1.99%) |