Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 31.03 | 32.85 | 30.26 | 31.95 | 4,454,279 | +3.67(+12.99%) |
Sep 29, 2008 | 34.26 | 35.48 | 28.28 | 28.28 | 4,286,065 | -8.03(-22.12%) |
Sep 26, 2008 | 33.02 | 36.31 | 31.79 | 36.31 | 3,399,506 | +2.04(+5.95%) |
Sep 25, 2008 | 33.84 | 35.41 | 33.22 | 34.27 | 4,126,661 | +1.43(+4.35%) |
Sep 24, 2008 | 33.12 | 34.26 | 31.47 | 32.84 | 3,412,456 | -0.63(-1.87%) |
Sep 23, 2008 | 38.18 | 38.50 | 33.13 | 33.47 | 4,188,835 | -5.52(-14.16%) |
Sep 22, 2008 | 41.05 | 41.95 | 36.78 | 38.99 | 6,054,695 | -4.62(-10.60%) |
Sep 19, 2008 | 45.72 | 88.51 | 32.00 | 43.62 | 16,094,214 | +6.28(+16.83%) |
Sep 18, 2008 | 30.43 | 39.07 | 27.26 | 37.33 | 13,959,542 | +7.62(+25.65%) |
Sep 17, 2008 | 31.66 | 32.91 | 29.40 | 29.71 | 7,245,630 | -3.46(-10.43%) |
Sep 16, 2008 | 29.27 | 33.17 | 29.27 | 33.17 | 7,905,355 | +2.75(+9.04%) |
Sep 15, 2008 | 29.52 | 32.94 | 28.98 | 30.42 | 9,738,436 | -0.52(-1.68%) |
Sep 12, 2008 | 27.65 | 30.96 | 27.33 | 30.94 | 8,245,647 | +3.19(+11.48%) |
Sep 11, 2008 | 25.83 | 28.14 | 25.13 | 27.76 | 5,970,095 | +0.86(+3.19%) |
Sep 10, 2008 | 28.38 | 28.38 | 25.81 | 26.90 | 7,447,324 | -0.80(-2.89%) |
Sep 09, 2008 | 29.63 | 30.23 | 27.36 | 27.70 | 9,524,874 | -2.57(-8.48%) |
Sep 08, 2008 | 29.21 | 32.62 | 28.07 | 30.27 | 19,567,990 | +3.05(+11.19%) |
Sep 05, 2008 | 24.69 | 27.28 | 24.45 | 27.22 | 6,226,158 | +2.01(+7.99%) |
Sep 04, 2008 | 24.83 | 25.78 | 24.40 | 25.21 | 6,509,935 | -0.13(-0.52%) |
Sep 03, 2008 | 24.41 | 25.68 | 23.88 | 25.34 | 5,482,411 | +1.02(+4.21%) |
Sep 02, 2008 | 24.12 | 24.77 | 23.65 | 24.31 | 5,752,016 | +2.15(+9.72%) |
Aug 29, 2008 | 21.44 | 22.62 | 21.09 | 22.16 | 3,139,163 | +0.59(+2.72%) |
Aug 28, 2008 | 21.19 | 21.71 | 20.87 | 21.57 | 4,087,545 | +0.64(+3.08%) |
Aug 27, 2008 | 20.15 | 21.01 | 20.15 | 20.93 | 1,967,743 | +0.42(+2.05%) |
Aug 26, 2008 | 20.24 | 20.93 | 20.16 | 20.51 | 3,216,108 | -0.02(-0.12%) |
Aug 25, 2008 | 21.05 | 21.05 | 20.27 | 20.53 | 2,355,581 | -0.52(-2.47%) |
Aug 22, 2008 | 21.45 | 21.66 | 20.56 | 21.05 | 2,905,594 | +0.09(+0.43%) |
Aug 21, 2008 | 20.66 | 21.46 | 20.49 | 20.96 | 2,350,174 | -0.43(-2.01%) |
Aug 20, 2008 | 20.84 | 21.52 | 20.64 | 21.39 | 4,791,840 | +0.54(+2.61%) |
Aug 19, 2008 | 21.26 | 21.75 | 20.51 | 20.85 | 5,679,070 | -0.54(-2.55%) |
Aug 18, 2008 | 22.71 | 23.24 | 21.21 | 21.39 | 3,820,410 | -1.71(-7.40%) |
Aug 15, 2008 | 23.79 | 24.40 | 22.80 | 23.10 | 3,224,679 | +0.12(+0.50%) |
Aug 14, 2008 | 22.13 | 23.34 | 21.99 | 22.98 | 4,822,772 | +0.78(+3.53%) |
Aug 13, 2008 | 22.89 | 23.10 | 20.76 | 22.20 | 9,790,679 | -1.00(-4.31%) |
Aug 12, 2008 | 26.51 | 26.91 | 22.29 | 23.20 | 8,076,740 | -3.88(-14.33%) |
Aug 11, 2008 | 26.79 | 27.68 | 26.11 | 27.08 | 5,701,455 | +0.66(+2.50%) |
Aug 08, 2008 | 26.62 | 27.15 | 25.59 | 26.42 | 5,432,066 | -0.10(-0.37%) |
Aug 07, 2008 | 28.23 | 28.87 | 25.62 | 26.52 | 6,803,923 | -1.85(-6.52%) |
Aug 06, 2008 | 26.60 | 28.81 | 26.36 | 28.37 | 5,098,443 | +0.65(+2.35%) |
Aug 05, 2008 | 25.56 | 27.72 | 25.31 | 27.72 | 5,881,714 | +2.71(+10.83%) |
Aug 04, 2008 | 25.59 | 25.59 | 24.03 | 25.01 | 4,327,544 | -0.25(-0.98%) |
Aug 01, 2008 | 25.41 | 25.54 | 24.02 | 25.26 | 3,253,065 | +1.09(+4.51%) |
Jul 31, 2008 | 23.22 | 24.77 | 23.12 | 24.17 | 4,280,813 | +0.14(+0.58%) |
Jul 30, 2008 | 23.86 | 25.30 | 23.33 | 24.03 | 5,597,951 | +0.99(+4.30%) |
Jul 29, 2008 | 23.03 | 23.03 | 20.68 | 23.03 | 5,019,540 | +1.72(+8.06%) |
Jul 28, 2008 | 24.17 | 24.17 | 21.12 | 21.32 | 6,005,168 | -1.02(-4.58%) |
Jul 25, 2008 | 22.70 | 23.23 | 20.97 | 22.34 | 8,421,044 | -0.12(-0.51%) |
Jul 24, 2008 | 25.41 | 25.51 | 22.07 | 22.46 | 7,168,174 | -2.11(-8.57%) |
Jul 23, 2008 | 23.51 | 26.54 | 23.36 | 24.56 | 11,668,904 | +1.21(+5.16%) |
Jul 22, 2008 | 21.23 | 23.43 | 19.47 | 23.36 | 9,806,821 | +1.77(+8.18%) |
Jul 21, 2008 | 21.50 | 22.12 | 21.30 | 21.59 | 9,802,373 | +0.69(+3.28%) |
Jul 18, 2008 | 22.92 | 22.92 | 19.72 | 20.90 | 11,335,287 | -1.81(-7.96%) |
Jul 17, 2008 | 20.34 | 23.93 | 20.34 | 22.71 | 16,345,733 | +3.28(+16.86%) |
Jul 16, 2008 | 16.62 | 19.54 | 16.39 | 19.43 | 12,776,234 | +3.53(+22.16%) |
Jul 15, 2008 | 16.07 | 16.95 | 14.47 | 15.91 | 15,358,095 | -0.38(-2.33%) |
Jul 14, 2008 | 20.03 | 21.00 | 16.23 | 16.29 | 15,746,069 | -4.92(-23.20%) |
Jul 11, 2008 | 20.38 | 21.51 | 19.67 | 21.21 | 8,017,145 | -0.31(-1.42%) |
Jul 10, 2008 | 21.71 | 22.20 | 20.53 | 21.52 | 6,253,494 | -0.23(-1.06%) |
Jul 09, 2008 | 23.61 | 24.12 | 21.71 | 21.75 | 5,315,119 | -1.81(-7.68%) |
Jul 08, 2008 | 21.80 | 23.56 | 21.44 | 23.55 | 5,612,472 | +1.45(+6.57%) |
Jul 07, 2008 | 22.72 | 23.73 | 21.56 | 22.10 | 10,202,912 | -0.23(-1.03%) |
Jul 04, 2008 | 26.19 | 26.19 | 20.65 | 22.33 | 15,001,899 | +0.00(+0.00%) |
Jul 03, 2008 | 26.19 | 26.19 | 20.65 | 22.33 | 15,001,899 | -3.77(-14.45%) |
Jul 02, 2008 | 27.18 | 27.92 | 26.00 | 26.11 | 5,297,537 | -0.69(-2.56%) |