Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 15.76 | 17.02 | 15.70 | 16.60 | 48,688,160 | +0.87(+5.53%) |
Sep 29, 2008 | 16.84 | 16.96 | 14.09 | 15.72 | 99,357,072 | -1.59(-9.21%) |
Sep 26, 2008 | 17.13 | 17.41 | 16.68 | 17.32 | 0 | -0.49(-2.78%) |
Sep 25, 2008 | 18.36 | 18.53 | 17.64 | 17.81 | 47,067,752 | -0.37(-2.05%) |
Sep 24, 2008 | 18.72 | 18.98 | 18.07 | 18.19 | 32,235,458 | -0.34(-1.84%) |
Sep 23, 2008 | 19.16 | 19.45 | 18.44 | 18.53 | 37,595,064 | -0.41(-2.16%) |
Sep 22, 2008 | 21.06 | 21.08 | 18.94 | 18.94 | 50,317,520 | -2.13(-10.13%) |
Sep 19, 2008 | 20.70 | 22.37 | 20.12 | 21.07 | 0 | +1.56(+7.98%) |
Sep 18, 2008 | 18.58 | 20.04 | 17.04 | 19.52 | 74,681,616 | +1.17(+6.39%) |
Sep 17, 2008 | 19.65 | 19.93 | 17.66 | 18.34 | 81,005,760 | -1.76(-8.76%) |
Sep 16, 2008 | 19.38 | 20.41 | 18.90 | 20.10 | 38,687,808 | +0.28(+1.44%) |
Sep 15, 2008 | 19.94 | 20.38 | 19.66 | 19.82 | 41,126,164 | -1.13(-5.38%) |
Sep 12, 2008 | 20.68 | 21.13 | 20.50 | 20.95 | 21,649,032 | -0.17(-0.79%) |
Sep 11, 2008 | 19.47 | 21.13 | 19.20 | 21.11 | 42,698,592 | +1.15(+5.76%) |
Sep 10, 2008 | 19.39 | 20.26 | 19.25 | 19.96 | 35,004,664 | +0.62(+3.20%) |
Sep 09, 2008 | 20.68 | 20.80 | 19.32 | 19.34 | 45,580,372 | -1.19(-5.79%) |
Sep 08, 2008 | 21.56 | 21.62 | 19.78 | 20.53 | 46,679,768 | -0.19(-0.92%) |
Sep 05, 2008 | 19.93 | 20.75 | 19.46 | 20.72 | 0 | +0.51(+2.50%) |
Sep 04, 2008 | 21.13 | 21.25 | 20.09 | 20.22 | 41,651,360 | -1.27(-5.92%) |
Sep 03, 2008 | 22.37 | 22.46 | 20.95 | 21.49 | 40,257,384 | -0.90(-4.00%) |
Sep 02, 2008 | 23.01 | 23.21 | 22.14 | 22.39 | 20,654,940 | -0.31(-1.38%) |
Aug 29, 2008 | 22.55 | 22.78 | 22.43 | 22.70 | 14,006,500 | +0.01(+0.03%) |
Aug 28, 2008 | 22.23 | 22.69 | 22.14 | 22.69 | 20,436,122 | +0.52(+2.32%) |
Aug 27, 2008 | 22.06 | 22.20 | 21.74 | 22.18 | 18,293,456 | +0.02(+0.09%) |
Aug 26, 2008 | 22.00 | 22.24 | 21.67 | 22.16 | 16,579,956 | +0.24(+1.09%) |
Aug 25, 2008 | 22.46 | 22.73 | 21.92 | 21.92 | 13,435,077 | -0.70(-3.08%) |
Aug 22, 2008 | 22.79 | 22.90 | 22.48 | 22.61 | 15,534,659 | +0.04(+0.16%) |
Aug 21, 2008 | 22.61 | 22.72 | 22.24 | 22.58 | 16,188,243 | -0.19(-0.85%) |
Aug 20, 2008 | 22.42 | 22.83 | 22.33 | 22.77 | 19,995,918 | +0.44(+1.99%) |
Aug 19, 2008 | 22.37 | 22.73 | 21.82 | 22.33 | 25,437,110 | +0.06(+0.28%) |
Aug 18, 2008 | 22.51 | 22.92 | 22.12 | 22.26 | 27,956,452 | -0.10(-0.44%) |
Aug 15, 2008 | 22.17 | 22.46 | 22.07 | 22.36 | 0 | +0.29(+1.30%) |
Aug 14, 2008 | 21.71 | 22.24 | 21.62 | 22.07 | 19,469,074 | +0.22(+1.02%) |
Aug 13, 2008 | 21.41 | 22.19 | 21.33 | 21.85 | 25,388,608 | +0.24(+1.12%) |
Aug 12, 2008 | 21.80 | 21.93 | 21.41 | 21.61 | 24,741,540 | -0.40(-1.80%) |
Aug 11, 2008 | 21.76 | 22.49 | 21.71 | 22.01 | 36,267,488 | +0.28(+1.30%) |
Aug 08, 2008 | 21.05 | 22.00 | 20.68 | 21.72 | 40,045,060 | +0.67(+3.17%) |
Aug 07, 2008 | 21.24 | 21.47 | 21.06 | 21.06 | 37,076,420 | -0.66(-3.02%) |
Aug 06, 2008 | 21.99 | 22.07 | 21.25 | 21.71 | 48,254,592 | -0.48(-2.16%) |
Aug 05, 2008 | 21.79 | 22.19 | 21.57 | 22.19 | 39,624,796 | +0.58(+2.68%) |
Aug 04, 2008 | 21.80 | 22.46 | 21.44 | 21.61 | 44,361,156 | -0.59(-2.68%) |
Aug 01, 2008 | 22.50 | 22.71 | 21.10 | 22.20 | 118,689,536 | -0.64(-2.82%) |
Jul 31, 2008 | 23.09 | 24.24 | 22.22 | 22.85 | 171,513,632 | -2.49(-9.82%) |
Jul 30, 2008 | 25.08 | 25.45 | 24.44 | 25.34 | 42,150,164 | +0.81(+3.29%) |
Jul 29, 2008 | 23.87 | 24.66 | 23.87 | 24.53 | 35,867,344 | +0.79(+3.31%) |
Jul 28, 2008 | 24.79 | 25.22 | 23.64 | 23.74 | 36,247,004 | -0.92(-3.74%) |
Jul 25, 2008 | 24.24 | 24.84 | 23.86 | 24.66 | 37,427,248 | +0.47(+1.96%) |
Jul 24, 2008 | 25.28 | 25.63 | 24.05 | 24.19 | 38,962,256 | -1.17(-4.62%) |
Jul 23, 2008 | 25.71 | 25.88 | 25.09 | 25.36 | 35,925,752 | -0.27(-1.04%) |
Jul 22, 2008 | 24.24 | 25.72 | 23.82 | 25.63 | 62,533,508 | +0.56(+2.22%) |
Jul 21, 2008 | 26.59 | 26.64 | 24.96 | 25.07 | 50,638,644 | -1.21(-4.61%) |
Jul 18, 2008 | 26.71 | 26.97 | 26.11 | 26.28 | 48,079,668 | -0.48(-1.80%) |
Jul 17, 2008 | 25.73 | 27.23 | 25.55 | 26.77 | 190,974,384 | +1.39(+5.46%) |
Jul 16, 2008 | 23.66 | 25.38 | 23.47 | 25.38 | 74,455,840 | +1.95(+8.32%) |
Jul 15, 2008 | 23.86 | 24.24 | 22.71 | 23.43 | 50,915,176 | -0.67(-2.77%) |
Jul 14, 2008 | 24.61 | 24.65 | 23.70 | 24.10 | 32,977,840 | +0.01(+0.06%) |
Jul 11, 2008 | 23.93 | 24.42 | 23.70 | 24.08 | 56,698,928 | +0.39(+1.64%) |
Jul 10, 2008 | 23.58 | 24.15 | 22.93 | 23.70 | 40,927,272 | +0.18(+0.78%) |
Jul 09, 2008 | 24.56 | 24.79 | 23.36 | 23.51 | 36,460,960 | -1.22(-4.92%) |
Jul 08, 2008 | 23.21 | 24.80 | 22.22 | 24.73 | 70,991,264 | +1.70(+7.37%) |
Jul 07, 2008 | 24.03 | 24.25 | 22.77 | 23.03 | 43,149,108 | -0.71(-3.01%) |
Jul 04, 2008 | 24.16 | 24.31 | 23.44 | 23.75 | 16,874,206 | +0.00(+0.00%) |
Jul 03, 2008 | 24.16 | 24.31 | 23.44 | 23.75 | 16,874,206 | -0.16(-0.69%) |
Jul 02, 2008 | 24.97 | 25.21 | 23.49 | 23.91 | 43,487,928 | -0.74(-2.98%) |