Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 15.62 | 16.86 | 15.56 | 16.45 | 49,128,832 | +0.86(+5.53%) |
Sep 29, 2008 | 16.69 | 16.81 | 13.97 | 15.58 | 100,256,352 | -1.58(-9.21%) |
Sep 26, 2008 | 16.97 | 17.25 | 16.53 | 17.16 | 0 | -0.49(-2.78%) |
Sep 25, 2008 | 18.20 | 18.36 | 17.48 | 17.65 | 47,493,760 | -0.37(-2.05%) |
Sep 24, 2008 | 18.55 | 18.80 | 17.91 | 18.02 | 32,527,220 | -0.34(-1.84%) |
Sep 23, 2008 | 18.99 | 19.28 | 18.27 | 18.36 | 37,935,336 | -0.41(-2.16%) |
Sep 22, 2008 | 20.87 | 20.89 | 18.77 | 18.77 | 50,772,944 | -2.11(-10.13%) |
Sep 19, 2008 | 20.52 | 22.17 | 19.94 | 20.88 | 0 | +1.54(+7.98%) |
Sep 18, 2008 | 18.41 | 19.86 | 16.89 | 19.34 | 75,357,552 | +1.16(+6.39%) |
Sep 17, 2008 | 19.48 | 19.75 | 17.51 | 18.18 | 81,738,936 | -1.74(-8.76%) |
Sep 16, 2008 | 19.21 | 20.23 | 18.73 | 19.92 | 39,037,968 | +0.28(+1.44%) |
Sep 15, 2008 | 19.76 | 20.20 | 19.48 | 19.64 | 41,498,396 | -1.12(-5.38%) |
Sep 12, 2008 | 20.50 | 20.94 | 20.32 | 20.76 | 21,844,978 | -0.17(-0.79%) |
Sep 11, 2008 | 19.29 | 20.94 | 19.03 | 20.92 | 43,085,056 | +1.14(+5.76%) |
Sep 10, 2008 | 19.22 | 20.08 | 19.08 | 19.78 | 35,321,488 | +0.61(+3.20%) |
Sep 09, 2008 | 20.50 | 20.62 | 19.15 | 19.17 | 45,992,916 | -1.18(-5.79%) |
Sep 08, 2008 | 21.36 | 21.42 | 19.61 | 20.35 | 47,102,264 | -0.19(-0.92%) |
Sep 05, 2008 | 19.75 | 20.56 | 19.28 | 20.54 | 0 | +0.50(+2.50%) |
Sep 04, 2008 | 20.94 | 21.06 | 19.91 | 20.04 | 42,028,348 | -1.26(-5.92%) |
Sep 03, 2008 | 22.17 | 22.26 | 20.76 | 21.30 | 40,621,752 | -0.89(-4.00%) |
Sep 02, 2008 | 22.80 | 23.00 | 21.95 | 22.18 | 20,841,888 | -0.31(-1.38%) |
Aug 29, 2008 | 22.35 | 22.57 | 22.22 | 22.50 | 14,133,273 | +0.01(+0.03%) |
Aug 28, 2008 | 22.03 | 22.49 | 21.94 | 22.49 | 20,621,088 | +0.51(+2.33%) |
Aug 27, 2008 | 21.87 | 22.00 | 21.55 | 21.98 | 18,459,030 | +0.02(+0.09%) |
Aug 26, 2008 | 21.80 | 22.04 | 21.48 | 21.96 | 16,730,020 | +0.24(+1.09%) |
Aug 25, 2008 | 22.26 | 22.52 | 21.72 | 21.72 | 13,556,678 | -0.69(-3.08%) |
Aug 22, 2008 | 22.59 | 22.69 | 22.28 | 22.41 | 15,675,262 | +0.04(+0.16%) |
Aug 21, 2008 | 22.41 | 22.51 | 22.04 | 22.38 | 16,334,762 | -0.19(-0.85%) |
Aug 20, 2008 | 22.22 | 22.63 | 22.13 | 22.57 | 20,176,900 | +0.44(+1.99%) |
Aug 19, 2008 | 22.17 | 22.53 | 21.63 | 22.13 | 25,667,340 | +0.06(+0.28%) |
Aug 18, 2008 | 22.31 | 22.71 | 21.92 | 22.06 | 28,209,486 | -0.10(-0.44%) |
Aug 15, 2008 | 21.97 | 22.26 | 21.87 | 22.16 | 0 | +0.28(+1.30%) |
Aug 14, 2008 | 21.52 | 22.04 | 21.42 | 21.88 | 19,645,288 | +0.22(+1.02%) |
Aug 13, 2008 | 21.22 | 21.99 | 21.14 | 21.66 | 25,618,398 | +0.24(+1.12%) |
Aug 12, 2008 | 21.61 | 21.73 | 21.22 | 21.42 | 24,965,476 | -0.39(-1.80%) |
Aug 11, 2008 | 21.57 | 22.29 | 21.52 | 21.81 | 36,595,744 | +0.28(+1.30%) |
Aug 08, 2008 | 20.86 | 21.80 | 20.50 | 21.53 | 40,407,504 | +0.66(+3.17%) |
Aug 07, 2008 | 21.05 | 21.27 | 20.87 | 20.87 | 37,411,996 | -0.65(-3.02%) |
Aug 06, 2008 | 21.80 | 21.87 | 21.05 | 21.52 | 48,691,340 | -0.47(-2.16%) |
Aug 05, 2008 | 21.59 | 21.99 | 21.38 | 21.99 | 39,983,436 | +0.57(+2.68%) |
Aug 04, 2008 | 21.61 | 22.26 | 21.25 | 21.42 | 44,762,664 | -0.59(-2.68%) |
Aug 01, 2008 | 22.30 | 22.50 | 20.91 | 22.01 | 119,763,792 | -0.64(-2.82%) |
Jul 31, 2008 | 22.88 | 24.02 | 22.02 | 22.64 | 173,066,000 | -2.47(-9.82%) |
Jul 30, 2008 | 24.85 | 25.23 | 24.22 | 25.11 | 42,531,664 | +0.80(+3.29%) |
Jul 29, 2008 | 23.65 | 24.44 | 23.65 | 24.31 | 36,191,976 | +0.78(+3.31%) |
Jul 28, 2008 | 24.57 | 24.99 | 23.43 | 23.53 | 36,575,072 | -0.91(-3.74%) |
Jul 25, 2008 | 24.03 | 24.62 | 23.65 | 24.44 | 37,766,000 | +0.47(+1.96%) |
Jul 24, 2008 | 25.05 | 25.40 | 23.84 | 23.97 | 39,314,900 | -1.16(-4.62%) |
Jul 23, 2008 | 25.48 | 25.65 | 24.87 | 25.13 | 36,250,912 | -0.26(-1.04%) |
Jul 22, 2008 | 24.02 | 25.49 | 23.61 | 25.40 | 63,099,500 | +0.55(+2.22%) |
Jul 21, 2008 | 26.35 | 26.40 | 24.74 | 24.85 | 51,096,972 | -1.20(-4.61%) |
Jul 18, 2008 | 26.47 | 26.73 | 25.88 | 26.05 | 48,514,836 | -0.48(-1.80%) |
Jul 17, 2008 | 25.50 | 26.98 | 25.32 | 26.52 | 192,702,880 | +1.37(+5.46%) |
Jul 16, 2008 | 23.45 | 25.15 | 23.26 | 25.15 | 75,129,736 | +1.93(+8.32%) |
Jul 15, 2008 | 23.65 | 24.02 | 22.51 | 23.22 | 51,376,008 | -0.66(-2.77%) |
Jul 14, 2008 | 24.39 | 24.43 | 23.49 | 23.88 | 33,276,322 | +0.01(+0.06%) |
Jul 11, 2008 | 23.71 | 24.20 | 23.49 | 23.87 | 57,212,108 | +0.38(+1.64%) |
Jul 10, 2008 | 23.37 | 23.93 | 22.73 | 23.48 | 41,297,704 | +0.18(+0.78%) |
Jul 09, 2008 | 24.34 | 24.57 | 23.15 | 23.30 | 36,790,968 | -1.21(-4.92%) |
Jul 08, 2008 | 23.00 | 24.58 | 22.02 | 24.51 | 71,633,808 | +1.68(+7.38%) |
Jul 07, 2008 | 23.82 | 24.03 | 22.57 | 22.82 | 43,539,648 | -0.71(-3.01%) |
Jul 04, 2008 | 23.94 | 24.09 | 23.23 | 23.53 | 17,026,934 | +0.00(+0.00%) |
Jul 03, 2008 | 23.94 | 24.09 | 23.23 | 23.53 | 17,026,934 | -0.16(-0.68%) |
Jul 02, 2008 | 24.75 | 24.98 | 23.28 | 23.70 | 43,881,536 | -0.73(-2.98%) |