Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 24.49 | 25.14 | 23.04 | 25.14 | 5,295,828 | +1.73(+7.38%) |
Sep 29, 2008 | 27.08 | 27.08 | 22.45 | 23.41 | 9,127,714 | -3.67(-13.56%) |
Sep 26, 2008 | 25.42 | 27.30 | 24.77 | 27.09 | 0 | +0.28(+1.03%) |
Sep 25, 2008 | 26.38 | 27.27 | 25.99 | 26.81 | 11,111,455 | +0.85(+3.26%) |
Sep 24, 2008 | 27.47 | 27.50 | 25.96 | 25.96 | 5,977,929 | -0.50(-1.89%) |
Sep 23, 2008 | 26.94 | 27.68 | 26.15 | 26.46 | 8,962,803 | -0.64(-2.37%) |
Sep 22, 2008 | 29.59 | 30.23 | 27.11 | 27.11 | 10,226,290 | -2.30(-7.81%) |
Sep 19, 2008 | 33.68 | 33.71 | 26.95 | 29.41 | 0 | +2.27(+8.38%) |
Sep 18, 2008 | 24.83 | 27.45 | 21.80 | 27.13 | 44,045,852 | +3.34(+14.03%) |
Sep 17, 2008 | 25.21 | 25.51 | 23.36 | 23.79 | 24,019,120 | -2.30(-8.83%) |
Sep 16, 2008 | 23.47 | 26.10 | 23.19 | 26.10 | 27,102,526 | +1.68(+6.86%) |
Sep 15, 2008 | 24.53 | 26.24 | 24.42 | 24.42 | 32,908,032 | -2.10(-7.93%) |
Sep 12, 2008 | 25.64 | 26.67 | 25.45 | 26.52 | 19,830,826 | +0.49(+1.87%) |
Sep 11, 2008 | 24.38 | 26.19 | 24.24 | 26.04 | 19,601,358 | +0.72(+2.84%) |
Sep 10, 2008 | 25.95 | 26.07 | 24.69 | 25.32 | 25,017,290 | -0.40(-1.54%) |
Sep 09, 2008 | 26.98 | 27.48 | 25.71 | 25.72 | 15,393,584 | -1.56(-5.71%) |
Sep 08, 2008 | 27.31 | 28.00 | 26.16 | 27.27 | 17,966,694 | +1.68(+6.58%) |
Sep 05, 2008 | 24.09 | 25.63 | 23.95 | 25.59 | 0 | +1.14(+4.68%) |
Sep 04, 2008 | 25.21 | 25.57 | 24.35 | 24.44 | 4,539,730 | -1.13(-4.42%) |
Sep 03, 2008 | 25.16 | 25.61 | 24.76 | 25.57 | 6,704,783 | +0.40(+1.61%) |
Sep 02, 2008 | 25.24 | 25.60 | 24.77 | 25.17 | 6,179,891 | +0.65(+2.65%) |
Aug 29, 2008 | 24.37 | 24.77 | 24.06 | 24.52 | 7,893,129 | +0.07(+0.31%) |
Aug 28, 2008 | 23.79 | 24.46 | 23.52 | 24.44 | 9,408,494 | +1.05(+4.48%) |
Aug 27, 2008 | 23.12 | 23.52 | 22.84 | 23.40 | 2,712,392 | +0.34(+1.49%) |
Aug 26, 2008 | 22.94 | 23.28 | 22.59 | 23.05 | 9,099,576 | +0.28(+1.25%) |
Aug 25, 2008 | 23.44 | 23.47 | 22.75 | 22.77 | 5,639,784 | -0.89(-3.76%) |
Aug 22, 2008 | 23.46 | 23.79 | 23.08 | 23.66 | 5,205,846 | +0.78(+3.40%) |
Aug 21, 2008 | 22.83 | 23.13 | 22.55 | 22.88 | 6,285,264 | -0.40(-1.70%) |
Aug 20, 2008 | 22.81 | 23.30 | 22.22 | 23.28 | 9,355,923 | +0.49(+2.13%) |
Aug 19, 2008 | 23.22 | 23.23 | 22.47 | 22.79 | 8,557,932 | -0.76(-3.21%) |
Aug 18, 2008 | 24.03 | 24.41 | 23.45 | 23.55 | 5,397,088 | -0.93(-3.79%) |
Aug 15, 2008 | 24.30 | 24.95 | 24.14 | 24.47 | 0 | +0.28(+1.14%) |
Aug 14, 2008 | 23.34 | 24.36 | 23.29 | 24.20 | 10,334,515 | +0.76(+3.22%) |
Aug 13, 2008 | 24.06 | 24.09 | 23.05 | 23.44 | 12,048,610 | -0.96(-3.93%) |
Aug 12, 2008 | 25.73 | 25.73 | 24.14 | 24.40 | 16,618,606 | -1.64(-6.29%) |
Aug 11, 2008 | 25.06 | 26.51 | 25.04 | 26.04 | 5,821,559 | +0.81(+3.20%) |
Aug 08, 2008 | 24.32 | 25.51 | 24.27 | 25.23 | 8,689,835 | +0.69(+2.81%) |
Aug 07, 2008 | 25.36 | 25.81 | 24.14 | 24.54 | 16,781,330 | -1.17(-4.54%) |
Aug 06, 2008 | 25.55 | 25.96 | 25.03 | 25.71 | 7,003,348 | -0.06(-0.23%) |
Aug 05, 2008 | 24.78 | 25.88 | 24.73 | 25.77 | 9,158,130 | +1.26(+5.16%) |
Aug 04, 2008 | 24.70 | 24.92 | 23.86 | 24.50 | 8,444,625 | -0.23(-0.94%) |
Aug 01, 2008 | 24.69 | 25.04 | 23.91 | 24.74 | 17,516,214 | +0.25(+1.04%) |
Jul 31, 2008 | 24.41 | 25.05 | 24.13 | 24.48 | 9,998,007 | -0.21(-0.85%) |
Jul 30, 2008 | 24.78 | 25.27 | 23.90 | 24.69 | 22,189,414 | +0.49(+2.04%) |
Jul 29, 2008 | 24.20 | 24.32 | 22.08 | 24.20 | 10,719,866 | +1.91(+8.56%) |
Jul 28, 2008 | 23.18 | 23.84 | 22.13 | 22.29 | 12,288,947 | -1.20(-5.13%) |
Jul 25, 2008 | 23.54 | 24.09 | 22.67 | 23.49 | 13,547,508 | -0.07(-0.29%) |
Jul 24, 2008 | 25.20 | 25.51 | 23.39 | 23.56 | 18,680,702 | -1.83(-7.19%) |
Jul 23, 2008 | 24.87 | 26.38 | 24.60 | 25.39 | 27,736,258 | +0.40(+1.59%) |
Jul 22, 2008 | 22.57 | 25.06 | 21.70 | 24.99 | 22,541,508 | +2.18(+9.54%) |
Jul 21, 2008 | 23.78 | 24.07 | 22.81 | 22.81 | 13,766,659 | -0.31(-1.33%) |
Jul 18, 2008 | 23.18 | 23.59 | 22.33 | 23.12 | 11,178,714 | +0.64(+2.86%) |
Jul 17, 2008 | 21.72 | 23.18 | 21.15 | 22.48 | 27,104,554 | +1.76(+8.49%) |
Jul 16, 2008 | 18.65 | 20.91 | 18.41 | 20.72 | 16,197,977 | +2.82(+15.76%) |
Jul 15, 2008 | 18.09 | 19.09 | 17.15 | 17.90 | 14,224,024 | -0.43(-2.37%) |
Jul 14, 2008 | 20.88 | 20.88 | 18.33 | 18.33 | 15,045,800 | -1.87(-9.26%) |
Jul 11, 2008 | 20.04 | 20.76 | 19.67 | 20.20 | 10,409,272 | -0.44(-2.14%) |
Jul 10, 2008 | 20.56 | 21.07 | 20.20 | 20.64 | 13,433,868 | +0.01(+0.07%) |
Jul 09, 2008 | 21.92 | 22.14 | 20.55 | 20.63 | 6,917,529 | -1.21(-5.55%) |
Jul 08, 2008 | 20.29 | 21.91 | 20.10 | 21.84 | 8,549,529 | +1.64(+8.11%) |
Jul 07, 2008 | 21.32 | 21.44 | 19.90 | 20.20 | 10,947,905 | -0.94(-4.42%) |
Jul 04, 2008 | 21.59 | 21.75 | 20.85 | 21.14 | 3,433,703 | +0.00(+0.00%) |
Jul 03, 2008 | 21.59 | 21.75 | 20.85 | 21.14 | 3,433,703 | -0.04(-0.21%) |
Jul 02, 2008 | 22.04 | 22.51 | 21.17 | 21.18 | 8,262,308 | -0.75(-3.41%) |