Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 18.31 | 19.17 | 17.54 | 18.98 | 17,309,244 | +0.91(+5.05%) |
Sep 29, 2008 | 19.94 | 20.08 | 17.02 | 18.07 | 17,934,818 | -2.19(-10.79%) |
Sep 26, 2008 | 21.07 | 21.26 | 20.08 | 20.25 | 0 | -1.17(-5.44%) |
Sep 25, 2008 | 21.08 | 22.09 | 20.93 | 21.42 | 7,391,040 | +0.27(+1.27%) |
Sep 24, 2008 | 21.50 | 21.54 | 20.83 | 21.15 | 4,637,514 | -0.11(-0.51%) |
Sep 23, 2008 | 22.32 | 22.57 | 20.96 | 21.26 | 5,407,869 | -0.54(-2.50%) |
Sep 22, 2008 | 23.59 | 23.69 | 21.75 | 21.80 | 7,372,113 | -1.66(-7.06%) |
Sep 19, 2008 | 22.95 | 25.30 | 21.55 | 23.46 | 0 | +2.67(+12.84%) |
Sep 18, 2008 | 20.31 | 21.86 | 19.44 | 20.79 | 14,574,914 | +1.50(+7.79%) |
Sep 17, 2008 | 21.46 | 21.49 | 19.06 | 19.28 | 14,792,640 | -2.33(-10.78%) |
Sep 16, 2008 | 22.18 | 22.65 | 20.50 | 21.62 | 14,182,836 | -1.17(-5.15%) |
Sep 15, 2008 | 24.74 | 24.74 | 22.60 | 22.79 | 8,679,444 | -2.81(-10.99%) |
Sep 12, 2008 | 24.15 | 25.79 | 24.15 | 25.60 | 7,045,372 | +1.04(+4.21%) |
Sep 11, 2008 | 23.75 | 24.88 | 22.92 | 24.57 | 7,652,218 | +0.49(+2.04%) |
Sep 10, 2008 | 23.52 | 24.48 | 23.00 | 24.08 | 10,834,380 | +0.88(+3.80%) |
Sep 09, 2008 | 25.11 | 25.17 | 22.59 | 23.20 | 20,846,860 | -1.92(-7.63%) |
Sep 08, 2008 | 26.81 | 26.84 | 24.99 | 25.11 | 6,896,975 | -0.99(-3.79%) |
Sep 05, 2008 | 26.28 | 26.51 | 25.38 | 26.10 | 0 | -0.11(-0.41%) |
Sep 04, 2008 | 27.07 | 27.08 | 26.11 | 26.21 | 4,522,618 | -0.73(-2.70%) |
Sep 03, 2008 | 27.99 | 28.15 | 26.68 | 26.94 | 6,109,007 | -1.18(-4.20%) |
Sep 02, 2008 | 29.06 | 29.06 | 28.02 | 28.12 | 4,371,397 | -0.74(-2.58%) |
Aug 29, 2008 | 29.14 | 29.38 | 28.75 | 28.86 | 1,704,404 | -0.36(-1.23%) |
Aug 28, 2008 | 29.71 | 29.97 | 29.07 | 29.22 | 2,973,166 | -0.59(-1.98%) |
Aug 27, 2008 | 29.59 | 29.98 | 29.59 | 29.81 | 2,597,754 | +0.18(+0.60%) |
Aug 26, 2008 | 29.21 | 29.84 | 29.21 | 29.64 | 1,849,179 | +0.28(+0.94%) |
Aug 25, 2008 | 29.67 | 29.68 | 29.11 | 29.36 | 1,707,841 | -0.35(-1.19%) |
Aug 22, 2008 | 29.75 | 30.09 | 29.38 | 29.71 | 1,697,348 | +0.10(+0.34%) |
Aug 21, 2008 | 29.75 | 29.81 | 29.15 | 29.61 | 4,573,991 | -0.09(-0.31%) |
Aug 20, 2008 | 29.13 | 29.74 | 28.95 | 29.71 | 3,734,871 | +0.76(+2.62%) |
Aug 19, 2008 | 29.40 | 29.40 | 28.64 | 28.95 | 5,375,872 | -0.25(-0.87%) |
Aug 18, 2008 | 28.90 | 29.71 | 28.56 | 29.20 | 7,686,525 | +0.71(+2.50%) |
Aug 15, 2008 | 28.44 | 29.25 | 27.61 | 28.49 | 14,056,723 | +1.48(+5.48%) |
Aug 14, 2008 | 27.51 | 27.51 | 26.73 | 27.01 | 4,338,364 | -0.46(-1.68%) |
Aug 13, 2008 | 25.56 | 27.67 | 25.54 | 27.47 | 11,184,235 | +1.76(+6.83%) |
Aug 12, 2008 | 25.97 | 26.24 | 25.38 | 25.71 | 13,926,710 | -0.32(-1.24%) |
Aug 11, 2008 | 26.15 | 26.51 | 25.89 | 26.03 | 7,079,385 | +0.29(+1.13%) |
Aug 08, 2008 | 25.99 | 25.99 | 25.37 | 25.74 | 3,901,010 | -0.14(-0.53%) |
Aug 07, 2008 | 26.09 | 26.15 | 25.31 | 25.88 | 5,419,325 | -0.18(-0.71%) |
Aug 06, 2008 | 25.07 | 26.24 | 24.97 | 26.06 | 5,258,278 | +0.82(+3.25%) |
Aug 05, 2008 | 25.76 | 25.90 | 24.87 | 25.24 | 7,448,340 | -0.56(-2.17%) |
Aug 04, 2008 | 27.66 | 27.91 | 25.66 | 25.80 | 7,145,543 | -2.00(-7.20%) |
Aug 01, 2008 | 28.29 | 28.50 | 27.62 | 27.80 | 7,056,640 | -0.02(-0.08%) |
Jul 31, 2008 | 28.06 | 28.16 | 27.58 | 27.83 | 3,605,101 | -0.33(-1.17%) |
Jul 30, 2008 | 27.54 | 28.39 | 27.13 | 28.16 | 3,877,991 | +0.67(+2.46%) |
Jul 29, 2008 | 27.48 | 28.30 | 26.68 | 27.48 | 14,841,129 | +0.97(+3.67%) |
Jul 28, 2008 | 27.45 | 27.81 | 26.41 | 26.51 | 5,430,272 | -0.94(-3.41%) |
Jul 25, 2008 | 26.86 | 27.64 | 26.62 | 27.44 | 4,571,942 | +0.70(+2.61%) |
Jul 24, 2008 | 28.06 | 28.08 | 26.36 | 26.75 | 9,182,335 | -1.40(-4.98%) |
Jul 23, 2008 | 28.75 | 29.13 | 27.41 | 28.15 | 8,863,526 | -0.81(-2.81%) |
Jul 22, 2008 | 29.77 | 29.83 | 28.85 | 28.96 | 4,813,671 | -0.83(-2.78%) |
Jul 21, 2008 | 28.29 | 29.81 | 28.14 | 29.79 | 4,650,614 | +1.66(+5.89%) |
Jul 18, 2008 | 27.74 | 28.35 | 27.62 | 28.13 | 5,513,217 | +0.39(+1.41%) |
Jul 17, 2008 | 28.59 | 29.05 | 27.57 | 27.74 | 5,652,963 | -0.82(-2.87%) |
Jul 16, 2008 | 29.16 | 29.54 | 28.48 | 28.56 | 4,992,146 | -0.74(-2.51%) |
Jul 15, 2008 | 29.34 | 29.73 | 28.85 | 29.30 | 7,205,161 | -0.44(-1.47%) |
Jul 14, 2008 | 30.45 | 30.66 | 29.47 | 29.74 | 2,300,722 | -0.61(-2.02%) |
Jul 11, 2008 | 30.43 | 30.90 | 30.00 | 30.35 | 2,412,791 | -0.08(-0.28%) |
Jul 10, 2008 | 30.69 | 30.70 | 30.14 | 30.43 | 3,003,505 | -0.24(-0.77%) |
Jul 09, 2008 | 30.27 | 31.03 | 30.13 | 30.67 | 3,976,302 | +0.53(+1.76%) |
Jul 08, 2008 | 30.75 | 30.94 | 29.53 | 30.14 | 7,463,782 | -0.49(-1.60%) |
Jul 07, 2008 | 32.30 | 32.71 | 30.13 | 30.63 | 5,589,465 | -1.55(-4.81%) |
Jul 04, 2008 | 32.92 | 33.06 | 31.97 | 32.18 | 2,278,805 | +0.00(+0.00%) |
Jul 03, 2008 | 32.92 | 33.06 | 31.97 | 32.18 | 2,278,805 | -0.77(-2.33%) |
Jul 02, 2008 | 33.45 | 33.70 | 32.90 | 32.95 | 3,159,889 | -0.28(-0.83%) |