Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 19.47 | 20.17 | 19.30 | 20.17 | 141,853,616 | +1.27(+6.72%) |
Sep 29, 2008 | 20.36 | 20.90 | 18.90 | 18.90 | 177,792,448 | -1.81(-8.72%) |
Sep 26, 2008 | 19.78 | 20.83 | 19.75 | 20.71 | 133,309,680 | +0.60(+2.97%) |
Sep 25, 2008 | 19.51 | 20.31 | 19.45 | 20.11 | 127,225,560 | +0.67(+3.46%) |
Sep 24, 2008 | 19.33 | 19.72 | 19.24 | 19.44 | 106,190,952 | +0.21(+1.10%) |
Sep 23, 2008 | 19.39 | 19.78 | 19.15 | 19.23 | 121,982,744 | +0.03(+0.16%) |
Sep 22, 2008 | 19.81 | 19.89 | 19.13 | 19.20 | 139,153,728 | +0.18(+0.95%) |
Sep 19, 2008 | 19.93 | 19.95 | 17.76 | 19.01 | 178,561,824 | -0.08(-0.40%) |
Sep 18, 2008 | 18.74 | 19.16 | 18.14 | 19.09 | 175,004,368 | +0.52(+2.81%) |
Sep 17, 2008 | 19.44 | 19.55 | 18.52 | 18.57 | 137,085,024 | -1.07(-5.46%) |
Sep 16, 2008 | 19.72 | 20.02 | 19.29 | 19.64 | 147,775,280 | -0.63(-3.09%) |
Sep 15, 2008 | 20.34 | 20.77 | 20.20 | 20.27 | 108,949,720 | -0.60(-2.90%) |
Sep 12, 2008 | 20.51 | 20.96 | 20.36 | 20.87 | 100,075,272 | +0.21(+1.02%) |
Sep 11, 2008 | 19.72 | 20.75 | 19.67 | 20.66 | 96,481,664 | +0.68(+3.40%) |
Sep 10, 2008 | 20.04 | 20.30 | 19.84 | 19.98 | 99,328,032 | +0.26(+1.30%) |
Sep 09, 2008 | 19.80 | 20.10 | 19.69 | 19.72 | 113,395,696 | -0.02(-0.08%) |
Sep 08, 2008 | 19.81 | 19.90 | 19.40 | 19.74 | 82,187,960 | +0.36(+1.83%) |
Sep 05, 2008 | 19.67 | 19.81 | 19.37 | 19.38 | 108,910,184 | -0.53(-2.66%) |
Sep 04, 2008 | 20.21 | 20.32 | 19.91 | 19.91 | 87,522,144 | -0.42(-2.04%) |
Sep 03, 2008 | 20.40 | 20.54 | 20.28 | 20.33 | 75,594,080 | -0.15(-0.74%) |
Sep 02, 2008 | 20.91 | 20.98 | 20.45 | 20.48 | 87,439,152 | -0.14(-0.70%) |
Aug 29, 2008 | 20.92 | 20.99 | 20.62 | 20.62 | 67,159,976 | -0.49(-2.33%) |
Aug 28, 2008 | 20.87 | 21.17 | 20.86 | 21.11 | 64,008,956 | +0.29(+1.38%) |
Aug 27, 2008 | 20.66 | 21.00 | 20.50 | 20.83 | 44,957,684 | +0.22(+1.06%) |
Aug 26, 2008 | 20.84 | 20.95 | 20.53 | 20.61 | 59,247,680 | -0.29(-1.41%) |
Aug 25, 2008 | 20.87 | 21.04 | 20.75 | 20.90 | 67,990,120 | -0.14(-0.65%) |
Aug 22, 2008 | 20.58 | 21.07 | 20.57 | 21.04 | 63,423,804 | +0.50(+2.43%) |
Aug 21, 2008 | 20.48 | 20.58 | 20.30 | 20.54 | 57,712,316 | -0.08(-0.40%) |
Aug 20, 2008 | 20.81 | 20.84 | 20.53 | 20.62 | 54,892,852 | -0.02(-0.11%) |
Aug 19, 2008 | 20.81 | 20.97 | 20.61 | 20.65 | 53,370,368 | -0.28(-1.34%) |
Aug 18, 2008 | 20.99 | 21.20 | 20.82 | 20.93 | 50,341,620 | -0.09(-0.43%) |
Aug 15, 2008 | 21.14 | 21.27 | 20.84 | 21.02 | 62,548,612 | -0.08(-0.36%) |
Aug 14, 2008 | 21.02 | 21.37 | 20.83 | 21.09 | 65,808,052 | +0.00(+0.00%) |
Aug 13, 2008 | 21.21 | 21.54 | 20.98 | 21.09 | 67,703,056 | -0.16(-0.75%) |
Aug 12, 2008 | 20.99 | 21.43 | 20.84 | 21.25 | 83,095,224 | +0.17(+0.79%) |
Aug 11, 2008 | 21.05 | 21.46 | 20.90 | 21.08 | 90,947,120 | -0.17(-0.82%) |
Aug 08, 2008 | 20.67 | 21.33 | 20.55 | 21.26 | 106,936,424 | +0.56(+2.70%) |
Aug 07, 2008 | 20.32 | 20.97 | 20.20 | 20.70 | 109,218,416 | +0.28(+1.37%) |
Aug 06, 2008 | 20.20 | 20.53 | 19.94 | 20.42 | 126,390,768 | +0.61(+3.09%) |
Aug 05, 2008 | 19.38 | 19.86 | 19.27 | 19.81 | 111,545,000 | +0.70(+3.68%) |
Aug 04, 2008 | 19.19 | 19.30 | 18.98 | 19.10 | 80,172,168 | -0.12(-0.63%) |
Aug 01, 2008 | 19.59 | 19.61 | 18.95 | 19.23 | 109,472,944 | -0.21(-1.09%) |
Jul 31, 2008 | 19.54 | 19.86 | 19.43 | 19.44 | 79,956,384 | -0.39(-1.94%) |
Jul 30, 2008 | 19.80 | 20.02 | 19.57 | 19.82 | 68,766,336 | +0.09(+0.46%) |
Jul 29, 2008 | 19.73 | 19.79 | 19.20 | 19.73 | 87,773,976 | +0.46(+2.39%) |
Jul 28, 2008 | 19.69 | 19.73 | 19.15 | 19.27 | 78,990,984 | -0.50(-2.52%) |
Jul 25, 2008 | 19.38 | 19.81 | 19.27 | 19.77 | 77,455,056 | +0.54(+2.83%) |
Jul 24, 2008 | 19.72 | 19.78 | 19.23 | 19.23 | 107,220,392 | -0.75(-3.75%) |
Jul 23, 2008 | 19.54 | 20.28 | 19.54 | 19.97 | 103,117,184 | +0.48(+2.44%) |
Jul 22, 2008 | 19.30 | 19.60 | 19.26 | 19.50 | 116,978,904 | +0.12(+0.62%) |
Jul 21, 2008 | 19.39 | 19.78 | 19.29 | 19.38 | 102,618,192 | -0.17(-0.85%) |
Jul 18, 2008 | 19.92 | 20.00 | 18.98 | 19.54 | 198,832,880 | -1.25(-6.03%) |
Jul 17, 2008 | 20.84 | 21.09 | 20.49 | 20.80 | 127,524,464 | +0.20(+0.95%) |
Jul 16, 2008 | 19.75 | 20.62 | 19.59 | 20.60 | 108,571,160 | +0.84(+4.24%) |
Jul 15, 2008 | 18.84 | 20.13 | 18.84 | 19.76 | 122,686,528 | +0.76(+3.98%) |
Jul 14, 2008 | 19.26 | 19.50 | 18.95 | 19.01 | 67,771,624 | -0.08(-0.40%) |
Jul 11, 2008 | 19.01 | 19.38 | 18.79 | 19.08 | 90,121,624 | -0.15(-0.79%) |
Jul 10, 2008 | 19.04 | 19.40 | 18.88 | 19.23 | 76,524,152 | +0.17(+0.87%) |
Jul 09, 2008 | 19.49 | 19.54 | 19.03 | 19.07 | 71,716,800 | -0.47(-2.40%) |
Jul 08, 2008 | 19.59 | 19.80 | 19.28 | 19.54 | 86,744,544 | -0.14(-0.69%) |
Jul 07, 2008 | 19.73 | 19.94 | 19.23 | 19.67 | 94,558,696 | +0.04(+0.19%) |
Jul 04, 2008 | 19.63 | 19.72 | 19.35 | 19.63 | 49,061,308 | +0.00(+0.00%) |
Jul 03, 2008 | 19.63 | 19.72 | 19.35 | 19.63 | 49,061,308 | +0.08(+0.39%) |
Jul 02, 2008 | 20.32 | 20.40 | 19.56 | 19.56 | 112,150,224 | -0.75(-3.68%) |