Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 16.56 | 18.00 | 15.58 | 17.85 | 14,030,591 | +1.96(+12.31%) |
Sep 29, 2008 | 18.64 | 18.66 | 14.40 | 15.89 | 12,378,424 | -3.11(-16.36%) |
Sep 26, 2008 | 19.65 | 19.86 | 18.62 | 19.00 | 0 | -1.02(-5.08%) |
Sep 25, 2008 | 20.27 | 20.32 | 19.82 | 20.02 | 4,209,725 | -0.10(-0.50%) |
Sep 24, 2008 | 21.45 | 21.45 | 19.86 | 20.12 | 6,003,787 | -1.09(-5.14%) |
Sep 23, 2008 | 22.37 | 22.74 | 20.86 | 21.21 | 3,196,461 | -1.21(-5.41%) |
Sep 22, 2008 | 22.41 | 23.20 | 21.60 | 22.42 | 6,288,075 | -1.03(-4.38%) |
Sep 19, 2008 | 21.56 | 24.55 | 21.35 | 23.44 | 0 | +2.51(+11.97%) |
Sep 18, 2008 | 21.22 | 21.55 | 19.90 | 20.94 | 7,298,323 | -0.11(-0.53%) |
Sep 17, 2008 | 23.11 | 23.18 | 20.91 | 21.05 | 6,304,845 | -2.42(-10.30%) |
Sep 16, 2008 | 23.46 | 23.66 | 22.55 | 23.47 | 4,233,839 | -0.52(-2.17%) |
Sep 15, 2008 | 23.92 | 24.52 | 23.56 | 23.99 | 3,152,634 | -0.90(-3.63%) |
Sep 12, 2008 | 24.15 | 25.02 | 23.77 | 24.89 | 0 | +0.56(+2.29%) |
Sep 11, 2008 | 22.91 | 24.41 | 22.35 | 24.34 | 4,937,502 | +1.07(+4.59%) |
Sep 10, 2008 | 22.44 | 23.61 | 22.22 | 23.27 | 3,977,017 | +0.93(+4.16%) |
Sep 09, 2008 | 24.43 | 24.46 | 22.08 | 22.34 | 5,793,834 | -1.97(-8.12%) |
Sep 08, 2008 | 25.09 | 25.34 | 23.91 | 24.31 | 2,707,264 | -0.05(-0.21%) |
Sep 05, 2008 | 23.47 | 24.60 | 23.33 | 24.36 | 0 | +0.64(+2.72%) |
Sep 04, 2008 | 24.79 | 25.09 | 23.36 | 23.72 | 4,300,394 | -1.37(-5.46%) |
Sep 03, 2008 | 26.71 | 26.99 | 25.09 | 25.09 | 5,254,843 | -1.70(-6.35%) |
Sep 02, 2008 | 27.95 | 28.44 | 26.58 | 26.79 | 3,204,166 | -0.85(-3.07%) |
Aug 29, 2008 | 27.67 | 27.87 | 27.40 | 27.64 | 0 | -0.08(-0.28%) |
Aug 28, 2008 | 27.32 | 27.73 | 26.68 | 27.72 | 1,245,415 | +0.56(+2.05%) |
Aug 27, 2008 | 26.97 | 27.22 | 26.73 | 27.16 | 1,182,708 | +0.34(+1.25%) |
Aug 26, 2008 | 26.73 | 26.83 | 26.32 | 26.83 | 1,150,034 | +0.12(+0.46%) |
Aug 25, 2008 | 27.15 | 27.16 | 26.52 | 26.70 | 1,422,888 | -0.55(-2.01%) |
Aug 22, 2008 | 27.16 | 27.40 | 26.90 | 27.25 | 0 | +0.25(+0.92%) |
Aug 21, 2008 | 27.08 | 27.11 | 26.35 | 27.00 | 1,358,252 | -0.17(-0.63%) |
Aug 20, 2008 | 27.28 | 27.48 | 26.81 | 27.17 | 1,125,868 | -0.01(-0.04%) |
Aug 19, 2008 | 27.55 | 27.55 | 26.77 | 27.18 | 2,846,886 | -0.48(-1.72%) |
Aug 18, 2008 | 27.67 | 27.96 | 27.33 | 27.66 | 2,342,786 | -0.01(-0.04%) |
Aug 15, 2008 | 27.61 | 28.00 | 27.49 | 27.67 | 0 | +0.12(+0.43%) |
Aug 14, 2008 | 27.41 | 27.94 | 27.04 | 27.55 | 2,502,717 | -0.11(-0.39%) |
Aug 13, 2008 | 26.19 | 27.95 | 25.94 | 27.66 | 3,573,826 | +1.26(+4.78%) |
Aug 12, 2008 | 27.47 | 27.51 | 26.23 | 26.40 | 2,593,196 | -1.21(-4.37%) |
Aug 11, 2008 | 27.20 | 27.70 | 27.02 | 27.60 | 4,248,616 | +0.37(+1.37%) |
Aug 08, 2008 | 26.64 | 27.51 | 26.64 | 27.23 | 2,565,057 | +0.32(+1.17%) |
Aug 07, 2008 | 26.54 | 27.11 | 26.44 | 26.92 | 3,564,403 | -0.04(-0.15%) |
Aug 06, 2008 | 26.26 | 27.15 | 25.91 | 26.96 | 3,805,808 | +0.67(+2.53%) |
Aug 05, 2008 | 27.12 | 27.35 | 25.79 | 26.29 | 5,570,497 | -0.58(-2.16%) |
Aug 04, 2008 | 28.24 | 28.28 | 26.64 | 26.87 | 4,683,265 | -1.31(-4.65%) |
Aug 01, 2008 | 29.02 | 29.15 | 28.08 | 28.18 | 4,620,864 | -1.20(-4.09%) |
Jul 31, 2008 | 30.87 | 31.29 | 29.35 | 29.38 | 4,757,349 | -1.56(-5.05%) |
Jul 30, 2008 | 29.44 | 31.44 | 29.20 | 30.95 | 10,849,830 | +2.98(+10.67%) |
Jul 29, 2008 | 27.77 | 28.22 | 27.69 | 27.96 | 3,966,925 | +0.19(+0.68%) |
Jul 28, 2008 | 27.75 | 28.00 | 27.58 | 27.77 | 2,552,886 | -0.03(-0.12%) |
Jul 25, 2008 | 27.54 | 27.90 | 26.81 | 27.81 | 3,396,326 | +0.32(+1.16%) |
Jul 24, 2008 | 28.76 | 28.84 | 27.32 | 27.49 | 3,704,737 | -1.32(-4.58%) |
Jul 23, 2008 | 28.55 | 28.95 | 28.30 | 28.81 | 1,793,251 | +0.22(+0.76%) |
Jul 22, 2008 | 28.04 | 28.65 | 27.98 | 28.59 | 2,082,901 | +0.11(+0.37%) |
Jul 21, 2008 | 28.51 | 28.60 | 27.68 | 28.48 | 1,967,147 | +0.03(+0.09%) |
Jul 18, 2008 | 28.52 | 29.03 | 27.98 | 28.46 | 1,721,530 | -0.09(-0.30%) |
Jul 17, 2008 | 28.05 | 28.76 | 27.78 | 28.54 | 3,098,241 | +0.69(+2.49%) |
Jul 16, 2008 | 27.71 | 28.00 | 26.58 | 27.85 | 4,330,221 | +0.15(+0.54%) |
Jul 15, 2008 | 27.90 | 28.16 | 26.89 | 27.70 | 3,747,506 | -0.52(-1.84%) |
Jul 14, 2008 | 28.44 | 28.79 | 27.69 | 28.22 | 3,036,755 | -0.22(-0.77%) |
Jul 11, 2008 | 27.82 | 28.82 | 27.43 | 28.44 | 3,710,389 | +0.33(+1.17%) |
Jul 10, 2008 | 27.72 | 28.32 | 27.28 | 28.11 | 4,085,721 | +0.39(+1.42%) |
Jul 09, 2008 | 27.33 | 28.04 | 27.33 | 27.72 | 3,813,221 | +0.39(+1.42%) |
Jul 08, 2008 | 27.01 | 27.49 | 26.80 | 27.33 | 3,773,001 | +0.23(+0.86%) |
Jul 07, 2008 | 27.17 | 27.68 | 26.73 | 27.09 | 3,071,115 | +0.02(+0.07%) |
Jul 04, 2008 | 28.28 | 28.32 | 26.35 | 27.07 | 4,101,901 | +0.00(+0.00%) |
Jul 03, 2008 | 28.28 | 28.32 | 26.35 | 27.07 | 4,101,901 | -1.14(-4.06%) |
Jul 02, 2008 | 30.08 | 30.11 | 28.13 | 28.22 | 3,409,166 | -1.79(-5.96%) |