Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 16.42 | 18.93 | 16.06 | 17.16 | 51,213,744 | +1.50(+9.58%) |
Sep 29, 2008 | 18.48 | 18.53 | 14.28 | 15.66 | 70,647,448 | -2.81(-15.19%) |
Sep 26, 2008 | 17.71 | 20.22 | 17.55 | 18.47 | 0 | -1.75(-8.67%) |
Sep 25, 2008 | 18.76 | 20.85 | 17.21 | 20.22 | 45,762,772 | +1.72(+9.32%) |
Sep 24, 2008 | 21.64 | 21.90 | 17.76 | 18.50 | 59,854,492 | -2.40(-11.46%) |
Sep 23, 2008 | 19.96 | 20.95 | 18.93 | 20.90 | 47,186,440 | +0.68(+3.36%) |
Sep 22, 2008 | 22.96 | 23.62 | 19.86 | 20.22 | 75,697,664 | -0.09(-0.44%) |
Sep 19, 2008 | 24.81 | 25.27 | 18.51 | 20.31 | 0 | +3.48(+20.67%) |
Sep 18, 2008 | 15.08 | 18.45 | 8.732 | 16.83 | 430,436,736 | +0.60(+3.68%) |
Sep 17, 2008 | 17.04 | 19.49 | 12.00 | 16.23 | 440,825,728 | -5.19(-24.22%) |
Sep 16, 2008 | 17.83 | 23.13 | 17.32 | 21.42 | 159,354,384 | -2.60(-10.84%) |
Sep 15, 2008 | 24.85 | 26.12 | 22.93 | 24.02 | 90,715,584 | -3.76(-13.54%) |
Sep 12, 2008 | 28.34 | 29.78 | 27.65 | 27.78 | 0 | -1.10(-3.82%) |
Sep 11, 2008 | 26.81 | 29.52 | 26.59 | 28.89 | 48,686,792 | -0.16(-0.54%) |
Sep 10, 2008 | 29.93 | 30.26 | 28.42 | 29.05 | 32,818,386 | -1.10(-3.66%) |
Sep 09, 2008 | 31.80 | 32.24 | 29.90 | 30.15 | 36,738,356 | -2.14(-6.63%) |
Sep 08, 2008 | 33.02 | 33.21 | 31.08 | 32.29 | 35,414,048 | +1.43(+4.62%) |
Sep 05, 2008 | 29.51 | 30.98 | 29.51 | 30.87 | 0 | +0.76(+2.53%) |
Sep 04, 2008 | 30.90 | 31.62 | 29.81 | 30.11 | 25,346,526 | -1.37(-4.34%) |
Sep 03, 2008 | 30.65 | 31.55 | 30.40 | 31.47 | 16,549,352 | +0.65(+2.11%) |
Sep 02, 2008 | 31.31 | 32.11 | 30.25 | 30.82 | 22,536,554 | +0.35(+1.15%) |
Aug 29, 2008 | 29.91 | 30.81 | 29.86 | 30.47 | 0 | +0.17(+0.57%) |
Aug 28, 2008 | 29.48 | 30.46 | 29.22 | 30.30 | 16,437,419 | +1.16(+3.97%) |
Aug 27, 2008 | 28.83 | 29.25 | 28.37 | 29.14 | 12,709,542 | +0.35(+1.22%) |
Aug 26, 2008 | 28.50 | 28.96 | 28.19 | 28.79 | 11,356,776 | +0.27(+0.94%) |
Aug 25, 2008 | 28.59 | 28.87 | 28.32 | 28.52 | 16,505,030 | -0.50(-1.72%) |
Aug 22, 2008 | 28.38 | 29.20 | 28.25 | 29.02 | 0 | +1.37(+4.94%) |
Aug 21, 2008 | 27.28 | 28.02 | 27.17 | 27.66 | 21,017,638 | -0.25(-0.91%) |
Aug 20, 2008 | 28.67 | 28.79 | 27.02 | 27.91 | 35,659,040 | -0.51(-1.79%) |
Aug 19, 2008 | 29.11 | 29.11 | 27.91 | 28.42 | 24,040,922 | -1.13(-3.81%) |
Aug 18, 2008 | 30.56 | 30.56 | 29.32 | 29.55 | 17,582,700 | -0.96(-3.16%) |
Aug 15, 2008 | 30.37 | 30.88 | 30.05 | 30.51 | 0 | +0.18(+0.59%) |
Aug 14, 2008 | 29.90 | 30.58 | 29.55 | 30.33 | 19,913,588 | +0.37(+1.22%) |
Aug 13, 2008 | 31.45 | 31.59 | 29.11 | 29.96 | 38,513,260 | -1.75(-5.53%) |
Aug 12, 2008 | 33.05 | 33.10 | 30.83 | 31.72 | 30,335,210 | -2.16(-6.37%) |
Aug 11, 2008 | 33.41 | 34.76 | 33.07 | 33.87 | 21,509,014 | +0.26(+0.78%) |
Aug 08, 2008 | 31.82 | 34.15 | 31.79 | 33.61 | 30,922,108 | +1.78(+5.58%) |
Aug 07, 2008 | 31.62 | 32.54 | 31.54 | 31.84 | 29,174,162 | -0.39(-1.20%) |
Aug 06, 2008 | 32.02 | 32.46 | 31.56 | 32.23 | 17,390,514 | -0.01(-0.05%) |
Aug 05, 2008 | 31.28 | 32.64 | 31.01 | 32.24 | 26,821,726 | +1.28(+4.15%) |
Aug 04, 2008 | 30.27 | 31.73 | 29.93 | 30.96 | 24,431,514 | +0.28(+0.90%) |
Aug 01, 2008 | 29.61 | 31.14 | 29.22 | 30.68 | 26,194,554 | +1.22(+4.13%) |
Jul 31, 2008 | 28.43 | 30.03 | 28.28 | 29.46 | 23,094,742 | +0.66(+2.28%) |
Jul 30, 2008 | 27.71 | 29.44 | 27.65 | 28.81 | 33,328,346 | +1.57(+5.75%) |
Jul 29, 2008 | 27.24 | 27.35 | 25.34 | 27.24 | 33,273,640 | +1.15(+4.41%) |
Jul 28, 2008 | 27.32 | 27.99 | 25.82 | 26.09 | 25,006,970 | -1.34(-4.87%) |
Jul 25, 2008 | 27.84 | 28.02 | 26.81 | 27.43 | 20,372,296 | -0.37(-1.32%) |
Jul 24, 2008 | 29.22 | 29.50 | 27.38 | 27.79 | 22,554,156 | -1.40(-4.78%) |
Jul 23, 2008 | 29.01 | 30.11 | 28.28 | 29.19 | 27,607,298 | +0.33(+1.14%) |
Jul 22, 2008 | 26.75 | 29.05 | 26.42 | 28.86 | 24,538,500 | +1.65(+6.06%) |
Jul 21, 2008 | 28.96 | 29.22 | 26.87 | 27.21 | 29,930,468 | -1.57(-5.47%) |
Jul 18, 2008 | 29.43 | 29.68 | 27.66 | 28.78 | 28,514,520 | +0.19(+0.65%) |
Jul 17, 2008 | 26.94 | 29.96 | 26.85 | 28.60 | 70,682,912 | +2.44(+9.33%) |
Jul 16, 2008 | 24.07 | 26.20 | 23.15 | 26.16 | 45,322,376 | +3.02(+13.06%) |
Jul 15, 2008 | 23.45 | 24.31 | 22.09 | 23.14 | 48,355,640 | -0.56(-2.36%) |
Jul 14, 2008 | 25.61 | 25.89 | 23.58 | 23.70 | 31,810,018 | -1.26(-5.05%) |
Jul 11, 2008 | 24.51 | 25.67 | 24.17 | 24.96 | 42,588,696 | -0.05(-0.21%) |
Jul 10, 2008 | 25.17 | 26.00 | 24.46 | 25.01 | 38,949,592 | -0.36(-1.41%) |
Jul 09, 2008 | 27.23 | 27.42 | 24.93 | 25.37 | 35,033,544 | -1.87(-6.85%) |
Jul 08, 2008 | 26.39 | 27.36 | 25.46 | 27.23 | 36,029,228 | +1.06(+4.05%) |
Jul 07, 2008 | 26.88 | 27.23 | 25.43 | 26.17 | 30,702,860 | -0.63(-2.34%) |
Jul 04, 2008 | 26.89 | 27.27 | 26.51 | 26.80 | 12,424,794 | +0.00(+0.00%) |
Jul 03, 2008 | 26.89 | 27.27 | 26.51 | 26.80 | 12,424,794 | +0.03(+0.11%) |
Jul 02, 2008 | 27.30 | 27.62 | 26.68 | 26.77 | 23,876,958 | -0.54(-1.99%) |