Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 19.51 | 20.21 | 19.34 | 20.21 | 141,598,384 | +1.27(+6.72%) |
Sep 29, 2008 | 20.40 | 20.94 | 18.93 | 18.93 | 177,472,544 | -1.81(-8.72%) |
Sep 26, 2008 | 19.81 | 20.87 | 19.79 | 20.74 | 133,069,824 | +0.60(+2.97%) |
Sep 25, 2008 | 19.55 | 20.35 | 19.49 | 20.15 | 126,996,640 | +0.67(+3.46%) |
Sep 24, 2008 | 19.37 | 19.75 | 19.28 | 19.47 | 105,999,880 | +0.21(+1.10%) |
Sep 23, 2008 | 19.43 | 19.81 | 19.18 | 19.26 | 121,763,264 | +0.03(+0.16%) |
Sep 22, 2008 | 19.85 | 19.93 | 19.17 | 19.23 | 138,903,344 | +0.18(+0.95%) |
Sep 19, 2008 | 19.96 | 19.99 | 17.79 | 19.05 | 178,240,528 | -0.08(-0.40%) |
Sep 18, 2008 | 18.78 | 19.19 | 18.18 | 19.12 | 174,689,488 | +0.52(+2.81%) |
Sep 17, 2008 | 19.48 | 19.59 | 18.55 | 18.60 | 136,838,368 | -1.08(-5.46%) |
Sep 16, 2008 | 19.75 | 20.05 | 19.32 | 19.68 | 147,509,376 | -0.63(-3.09%) |
Sep 15, 2008 | 20.38 | 20.81 | 20.24 | 20.30 | 108,753,688 | -0.61(-2.90%) |
Sep 12, 2008 | 20.55 | 21.00 | 20.40 | 20.91 | 99,895,200 | +0.21(+1.02%) |
Sep 11, 2008 | 19.76 | 20.79 | 19.71 | 20.70 | 96,308,064 | +0.68(+3.40%) |
Sep 10, 2008 | 20.08 | 20.34 | 19.87 | 20.02 | 99,149,312 | +0.26(+1.30%) |
Sep 09, 2008 | 19.84 | 20.14 | 19.72 | 19.76 | 113,191,664 | -0.02(-0.08%) |
Sep 08, 2008 | 19.84 | 19.93 | 19.43 | 19.77 | 82,040,080 | +0.36(+1.83%) |
Sep 05, 2008 | 19.71 | 19.85 | 19.40 | 19.42 | 108,714,224 | -0.53(-2.66%) |
Sep 04, 2008 | 20.24 | 20.36 | 19.95 | 19.95 | 87,364,672 | -0.42(-2.04%) |
Sep 03, 2008 | 20.44 | 20.58 | 20.32 | 20.37 | 75,458,064 | -0.15(-0.74%) |
Sep 02, 2008 | 20.94 | 21.02 | 20.49 | 20.52 | 87,281,816 | -0.14(-0.70%) |
Aug 29, 2008 | 20.96 | 21.03 | 20.66 | 20.66 | 67,039,140 | -0.49(-2.33%) |
Aug 28, 2008 | 20.90 | 21.21 | 20.90 | 21.15 | 63,893,784 | +0.29(+1.38%) |
Aug 27, 2008 | 20.70 | 21.04 | 20.54 | 20.87 | 44,876,792 | +0.22(+1.06%) |
Aug 26, 2008 | 20.88 | 20.99 | 20.57 | 20.65 | 59,141,076 | -0.30(-1.41%) |
Aug 25, 2008 | 20.90 | 21.08 | 20.79 | 20.94 | 67,867,784 | -0.14(-0.65%) |
Aug 22, 2008 | 20.62 | 21.11 | 20.61 | 21.08 | 63,309,684 | +0.50(+2.43%) |
Aug 21, 2008 | 20.52 | 20.62 | 20.34 | 20.58 | 57,608,472 | -0.08(-0.40%) |
Aug 20, 2008 | 20.85 | 20.88 | 20.57 | 20.66 | 54,794,084 | -0.02(-0.11%) |
Aug 19, 2008 | 20.85 | 21.01 | 20.65 | 20.68 | 53,274,340 | -0.28(-1.34%) |
Aug 18, 2008 | 21.03 | 21.24 | 20.86 | 20.96 | 50,251,044 | -0.09(-0.43%) |
Aug 15, 2008 | 21.18 | 21.31 | 20.88 | 21.05 | 62,436,068 | -0.08(-0.36%) |
Aug 14, 2008 | 21.06 | 21.41 | 20.87 | 21.13 | 65,689,644 | +0.00(+0.00%) |
Aug 13, 2008 | 21.25 | 21.58 | 21.02 | 21.13 | 67,581,240 | -0.16(-0.75%) |
Aug 12, 2008 | 21.03 | 21.47 | 20.88 | 21.29 | 82,945,712 | +0.17(+0.79%) |
Aug 11, 2008 | 21.09 | 21.50 | 20.94 | 21.12 | 90,783,480 | -0.17(-0.82%) |
Aug 08, 2008 | 20.71 | 21.37 | 20.59 | 21.30 | 106,744,016 | +0.56(+2.70%) |
Aug 07, 2008 | 20.36 | 21.01 | 20.24 | 20.74 | 109,021,896 | +0.28(+1.37%) |
Aug 06, 2008 | 20.24 | 20.56 | 19.97 | 20.46 | 126,163,352 | +0.61(+3.09%) |
Aug 05, 2008 | 19.41 | 19.90 | 19.31 | 19.84 | 111,344,304 | +0.70(+3.68%) |
Aug 04, 2008 | 19.22 | 19.34 | 19.01 | 19.14 | 80,027,920 | -0.12(-0.63%) |
Aug 01, 2008 | 19.62 | 19.65 | 18.98 | 19.26 | 109,275,968 | -0.21(-1.09%) |
Jul 31, 2008 | 19.57 | 19.90 | 19.46 | 19.47 | 79,812,520 | -0.39(-1.94%) |
Jul 30, 2008 | 19.84 | 20.05 | 19.61 | 19.86 | 68,642,600 | +0.09(+0.46%) |
Jul 29, 2008 | 19.77 | 19.83 | 19.23 | 19.77 | 87,616,048 | +0.46(+2.39%) |
Jul 28, 2008 | 19.73 | 19.77 | 19.18 | 19.31 | 78,848,856 | -0.50(-2.52%) |
Jul 25, 2008 | 19.41 | 19.85 | 19.31 | 19.81 | 77,315,688 | +0.55(+2.83%) |
Jul 24, 2008 | 19.75 | 19.81 | 19.26 | 19.26 | 107,027,472 | -0.75(-3.75%) |
Jul 23, 2008 | 19.58 | 20.32 | 19.57 | 20.01 | 102,931,648 | +0.48(+2.44%) |
Jul 22, 2008 | 19.33 | 19.64 | 19.29 | 19.53 | 116,768,424 | +0.12(+0.62%) |
Jul 21, 2008 | 19.43 | 19.81 | 19.33 | 19.41 | 102,433,552 | -0.17(-0.85%) |
Jul 18, 2008 | 19.96 | 20.04 | 19.01 | 19.58 | 198,475,120 | -1.26(-6.03%) |
Jul 17, 2008 | 20.88 | 21.13 | 20.52 | 20.83 | 127,295,008 | +0.20(+0.95%) |
Jul 16, 2008 | 19.78 | 20.66 | 19.62 | 20.64 | 108,375,808 | +0.84(+4.24%) |
Jul 15, 2008 | 18.87 | 20.17 | 18.87 | 19.80 | 122,465,784 | +0.76(+3.98%) |
Jul 14, 2008 | 19.29 | 19.54 | 18.98 | 19.04 | 67,649,688 | -0.08(-0.40%) |
Jul 11, 2008 | 19.04 | 19.41 | 18.83 | 19.12 | 89,959,472 | -0.15(-0.79%) |
Jul 10, 2008 | 19.08 | 19.43 | 18.91 | 19.27 | 76,386,464 | +0.17(+0.87%) |
Jul 09, 2008 | 19.52 | 19.57 | 19.06 | 19.10 | 71,587,760 | -0.47(-2.40%) |
Jul 08, 2008 | 19.63 | 19.84 | 19.31 | 19.57 | 86,588,464 | -0.14(-0.69%) |
Jul 07, 2008 | 19.77 | 19.98 | 19.27 | 19.71 | 94,388,560 | +0.04(+0.19%) |
Jul 04, 2008 | 19.66 | 19.76 | 19.38 | 19.67 | 48,973,036 | +0.00(+0.00%) |
Jul 03, 2008 | 19.66 | 19.76 | 19.38 | 19.67 | 48,973,036 | +0.08(+0.39%) |
Jul 02, 2008 | 20.36 | 20.44 | 19.59 | 19.59 | 111,948,432 | -0.75(-3.68%) |