Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 22.64 | 24.82 | 22.41 | 23.70 | 4,348,262 | +1.98(+9.09%) |
Sep 29, 2008 | 24.48 | 26.18 | 21.03 | 21.73 | 9,088,291 | -3.38(-13.46%) |
Sep 26, 2008 | 22.44 | 25.88 | 22.44 | 25.11 | 0 | +2.04(+8.82%) |
Sep 25, 2008 | 22.44 | 23.85 | 22.07 | 23.07 | 5,209,874 | +1.21(+5.56%) |
Sep 24, 2008 | 21.85 | 22.46 | 21.01 | 21.86 | 5,793,926 | +0.04(+0.18%) |
Sep 23, 2008 | 24.21 | 24.78 | 21.39 | 21.82 | 6,968,627 | -1.84(-7.79%) |
Sep 22, 2008 | 27.91 | 27.91 | 23.57 | 23.67 | 9,738,146 | -5.09(-17.69%) |
Sep 19, 2008 | 27.87 | 30.77 | 24.95 | 28.75 | 0 | +3.35(+13.18%) |
Sep 18, 2008 | 22.14 | 25.93 | 21.35 | 25.41 | 17,096,520 | +4.51(+21.58%) |
Sep 17, 2008 | 23.63 | 23.63 | 20.27 | 20.90 | 10,529,366 | -2.82(-11.90%) |
Sep 16, 2008 | 22.34 | 24.34 | 21.94 | 23.72 | 8,214,555 | +0.53(+2.26%) |
Sep 15, 2008 | 23.00 | 24.56 | 22.79 | 23.19 | 5,385,651 | -1.56(-6.31%) |
Sep 12, 2008 | 24.22 | 25.27 | 23.44 | 24.76 | 4,994,339 | +0.39(+1.59%) |
Sep 11, 2008 | 23.09 | 25.31 | 22.79 | 24.37 | 7,154,911 | +0.18(+0.76%) |
Sep 10, 2008 | 27.51 | 27.51 | 23.44 | 24.18 | 14,892,779 | -2.94(-10.84%) |
Sep 09, 2008 | 27.91 | 28.83 | 26.92 | 27.12 | 6,559,903 | -1.21(-4.29%) |
Sep 08, 2008 | 29.54 | 31.06 | 26.90 | 28.34 | 7,108,694 | +0.36(+1.29%) |
Sep 05, 2008 | 26.95 | 28.45 | 26.42 | 27.98 | 0 | +0.34(+1.23%) |
Sep 04, 2008 | 28.88 | 29.28 | 26.99 | 27.64 | 6,161,384 | -1.93(-6.53%) |
Sep 03, 2008 | 30.69 | 30.69 | 29.05 | 29.57 | 7,606,705 | -1.18(-3.82%) |
Sep 02, 2008 | 32.53 | 33.91 | 30.58 | 30.74 | 6,175,914 | -0.38(-1.22%) |
Aug 29, 2008 | 29.55 | 31.63 | 29.54 | 31.12 | 5,434,756 | +1.02(+3.40%) |
Aug 28, 2008 | 28.00 | 30.26 | 28.00 | 30.10 | 5,732,134 | +2.16(+7.73%) |
Aug 27, 2008 | 26.10 | 27.98 | 25.82 | 27.94 | 4,796,501 | +1.60(+6.08%) |
Aug 26, 2008 | 26.61 | 27.90 | 26.07 | 26.34 | 4,710,529 | -0.51(-1.88%) |
Aug 25, 2008 | 26.15 | 27.63 | 25.86 | 26.84 | 7,637,182 | +0.37(+1.39%) |
Aug 22, 2008 | 26.09 | 27.17 | 25.83 | 26.48 | 11,824,686 | -0.45(-1.68%) |
Aug 21, 2008 | 27.65 | 28.82 | 26.82 | 26.93 | 7,258,515 | -0.51(-1.87%) |
Aug 20, 2008 | 29.54 | 30.00 | 27.32 | 27.44 | 10,977,375 | -2.45(-8.19%) |
Aug 19, 2008 | 31.76 | 31.77 | 29.07 | 29.89 | 12,838,092 | -3.54(-10.60%) |
Aug 18, 2008 | 37.81 | 37.81 | 33.16 | 33.43 | 6,515,572 | -3.53(-9.54%) |
Aug 15, 2008 | 38.84 | 38.84 | 36.32 | 36.96 | 0 | -0.37(-1.00%) |
Aug 14, 2008 | 33.66 | 37.41 | 33.66 | 37.33 | 8,712,673 | +3.61(+10.71%) |
Aug 13, 2008 | 36.20 | 37.81 | 33.41 | 33.72 | 7,743,362 | -2.64(-7.26%) |
Aug 12, 2008 | 34.79 | 38.38 | 34.42 | 36.36 | 9,660,599 | +1.14(+3.22%) |
Aug 11, 2008 | 33.09 | 36.83 | 33.03 | 35.23 | 8,677,737 | +1.78(+5.32%) |
Aug 08, 2008 | 32.59 | 33.68 | 31.63 | 33.45 | 3,873,924 | +1.54(+4.84%) |
Aug 07, 2008 | 31.82 | 33.93 | 31.35 | 31.90 | 6,380,788 | -0.79(-2.41%) |
Aug 06, 2008 | 31.16 | 32.78 | 29.54 | 32.69 | 4,818,481 | +1.69(+5.46%) |
Aug 05, 2008 | 29.54 | 31.69 | 29.54 | 31.00 | 4,916,557 | +1.81(+6.18%) |
Aug 04, 2008 | 29.82 | 30.58 | 27.96 | 29.19 | 3,809,055 | -0.59(-1.98%) |
Aug 01, 2008 | 30.69 | 32.58 | 29.60 | 29.78 | 3,723,319 | -0.10(-0.33%) |
Jul 31, 2008 | 28.50 | 31.09 | 27.58 | 29.88 | 7,643,643 | -1.51(-4.81%) |
Jul 30, 2008 | 29.89 | 32.07 | 29.11 | 31.39 | 9,196,949 | +2.49(+8.61%) |
Jul 29, 2008 | 28.90 | 30.34 | 28.10 | 28.90 | 6,611,814 | +1.28(+4.63%) |
Jul 28, 2008 | 28.37 | 29.42 | 27.09 | 27.62 | 4,517,477 | -1.18(-4.10%) |
Jul 25, 2008 | 31.23 | 31.35 | 28.24 | 28.81 | 6,578,025 | -1.17(-3.90%) |
Jul 24, 2008 | 33.79 | 34.14 | 29.15 | 29.97 | 9,750,035 | -4.24(-12.39%) |
Jul 23, 2008 | 32.67 | 37.20 | 31.77 | 34.21 | 20,678,872 | +2.05(+6.37%) |
Jul 22, 2008 | 27.24 | 33.24 | 26.53 | 32.17 | 12,330,640 | +4.46(+16.11%) |
Jul 21, 2008 | 25.72 | 28.82 | 25.54 | 27.70 | 9,507,926 | +2.38(+9.38%) |
Jul 18, 2008 | 24.87 | 26.69 | 23.44 | 25.33 | 9,639,244 | +0.55(+2.23%) |
Jul 17, 2008 | 23.46 | 25.21 | 22.22 | 24.77 | 11,337,555 | +1.66(+7.19%) |
Jul 16, 2008 | 21.41 | 23.51 | 20.91 | 23.11 | 9,932,684 | +1.33(+6.09%) |
Jul 15, 2008 | 21.37 | 22.29 | 20.06 | 21.79 | 10,043,128 | -0.24(-1.07%) |
Jul 14, 2008 | 23.23 | 23.30 | 21.84 | 22.02 | 7,072,825 | -0.35(-1.58%) |
Jul 11, 2008 | 23.27 | 24.81 | 20.56 | 22.38 | 20,757,972 | +0.05(+0.24%) |
Jul 10, 2008 | 24.91 | 25.40 | 22.16 | 22.33 | 12,586,369 | -2.70(-10.81%) |
Jul 09, 2008 | 27.03 | 27.09 | 24.88 | 25.03 | 9,479,950 | -1.35(-5.10%) |
Jul 08, 2008 | 25.71 | 26.97 | 23.76 | 26.38 | 14,383,865 | +0.58(+2.24%) |
Jul 07, 2008 | 26.05 | 27.08 | 24.82 | 25.80 | 11,475,554 | -0.11(-0.43%) |
Jul 04, 2008 | 27.60 | 27.85 | 25.50 | 25.91 | 10,421,480 | +0.00(+0.00%) |
Jul 03, 2008 | 27.60 | 27.85 | 25.50 | 25.91 | 10,421,480 | -1.95(-7.00%) |
Jul 02, 2008 | 29.49 | 29.89 | 27.78 | 27.86 | 8,796,258 | -1.60(-5.42%) |