Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.50 | 19.03 | 16.47 | 18.87 | 13,272,846 | +2.07(+12.31%) |
Sep 29, 2008 | 19.71 | 19.73 | 15.22 | 16.80 | 11,709,908 | -3.29(-16.36%) |
Sep 26, 2008 | 20.77 | 20.99 | 19.68 | 20.08 | 0 | -1.08(-5.08%) |
Sep 25, 2008 | 21.43 | 21.48 | 20.95 | 21.16 | 3,982,372 | -0.11(-0.50%) |
Sep 24, 2008 | 22.68 | 22.68 | 20.99 | 21.26 | 5,679,543 | -1.15(-5.14%) |
Sep 23, 2008 | 23.64 | 24.04 | 22.05 | 22.42 | 3,023,831 | -1.28(-5.41%) |
Sep 22, 2008 | 23.68 | 24.52 | 22.83 | 23.70 | 5,948,477 | -1.09(-4.38%) |
Sep 19, 2008 | 22.79 | 25.95 | 22.57 | 24.78 | 0 | +2.65(+11.97%) |
Sep 18, 2008 | 22.43 | 22.78 | 21.03 | 22.13 | 6,904,165 | -0.12(-0.53%) |
Sep 17, 2008 | 24.43 | 24.50 | 22.10 | 22.25 | 5,964,342 | -2.56(-10.30%) |
Sep 16, 2008 | 24.80 | 25.02 | 23.83 | 24.81 | 4,005,183 | -0.55(-2.17%) |
Sep 15, 2008 | 25.28 | 25.92 | 24.90 | 25.36 | 2,982,371 | -0.96(-3.63%) |
Sep 12, 2008 | 25.53 | 26.45 | 25.13 | 26.31 | 0 | +0.59(+2.29%) |
Sep 11, 2008 | 24.22 | 25.80 | 23.63 | 25.73 | 4,670,844 | +1.14(+4.66%) |
Sep 10, 2008 | 23.71 | 24.94 | 23.48 | 24.58 | 3,764,593 | +0.98(+4.16%) |
Sep 09, 2008 | 25.81 | 25.84 | 23.32 | 23.60 | 5,484,369 | -2.09(-8.12%) |
Sep 08, 2008 | 26.50 | 26.77 | 25.26 | 25.69 | 2,562,661 | -0.05(-0.21%) |
Sep 05, 2008 | 24.79 | 25.98 | 24.65 | 25.74 | 0 | +0.68(+2.72%) |
Sep 04, 2008 | 26.18 | 26.50 | 24.67 | 25.06 | 4,070,698 | -1.45(-5.46%) |
Sep 03, 2008 | 28.21 | 28.51 | 26.51 | 26.51 | 4,974,167 | -1.80(-6.35%) |
Sep 02, 2008 | 29.53 | 30.04 | 28.08 | 28.30 | 3,033,023 | -0.90(-3.07%) |
Aug 29, 2008 | 29.24 | 29.44 | 28.95 | 29.20 | 0 | -0.08(-0.28%) |
Aug 28, 2008 | 28.86 | 29.29 | 28.18 | 29.28 | 1,178,894 | +0.59(+2.05%) |
Aug 27, 2008 | 28.49 | 28.75 | 28.24 | 28.69 | 1,119,536 | +0.36(+1.25%) |
Aug 26, 2008 | 28.23 | 28.34 | 27.81 | 28.34 | 1,088,607 | +0.13(+0.46%) |
Aug 25, 2008 | 28.68 | 28.69 | 28.02 | 28.21 | 1,346,888 | -0.58(-2.01%) |
Aug 22, 2008 | 28.69 | 28.94 | 28.42 | 28.79 | 0 | +0.26(+0.92%) |
Aug 21, 2008 | 28.61 | 28.64 | 27.84 | 28.53 | 1,285,704 | -0.18(-0.63%) |
Aug 20, 2008 | 28.82 | 29.03 | 28.33 | 28.71 | 1,065,732 | -0.01(-0.04%) |
Aug 19, 2008 | 29.10 | 29.10 | 28.28 | 28.72 | 2,694,825 | -0.50(-1.72%) |
Aug 18, 2008 | 29.23 | 29.53 | 28.88 | 29.22 | 2,217,651 | -0.01(-0.04%) |
Aug 15, 2008 | 29.16 | 29.58 | 29.04 | 29.23 | 0 | +0.12(+0.43%) |
Aug 14, 2008 | 28.96 | 29.52 | 28.57 | 29.11 | 2,369,039 | -0.12(-0.39%) |
Aug 13, 2008 | 27.67 | 29.53 | 27.40 | 29.22 | 3,382,937 | +1.33(+4.78%) |
Aug 12, 2008 | 29.02 | 29.06 | 27.71 | 27.89 | 2,454,686 | -1.27(-4.37%) |
Aug 11, 2008 | 28.73 | 29.27 | 28.55 | 29.16 | 4,021,685 | +0.39(+1.37%) |
Aug 08, 2008 | 28.14 | 29.06 | 28.14 | 28.77 | 2,428,050 | +0.33(+1.17%) |
Aug 07, 2008 | 28.03 | 28.64 | 27.93 | 28.43 | 3,374,018 | -0.04(-0.15%) |
Aug 06, 2008 | 27.74 | 28.68 | 27.37 | 28.48 | 3,602,529 | +0.70(+2.53%) |
Aug 05, 2008 | 28.66 | 28.89 | 27.24 | 27.77 | 5,272,961 | -0.61(-2.16%) |
Aug 04, 2008 | 29.84 | 29.87 | 28.14 | 28.39 | 4,433,118 | -1.39(-4.66%) |
Aug 01, 2008 | 30.66 | 30.79 | 29.66 | 29.77 | 4,374,050 | -1.27(-4.09%) |
Jul 31, 2008 | 32.61 | 33.05 | 31.00 | 31.04 | 4,503,245 | -1.65(-5.05%) |
Jul 30, 2008 | 31.10 | 33.22 | 30.85 | 32.69 | 10,270,309 | +3.15(+10.67%) |
Jul 29, 2008 | 29.33 | 29.82 | 29.25 | 29.54 | 3,755,040 | +0.20(+0.68%) |
Jul 28, 2008 | 29.31 | 29.58 | 29.14 | 29.34 | 2,416,529 | -0.03(-0.12%) |
Jul 25, 2008 | 29.09 | 29.48 | 28.32 | 29.38 | 3,214,919 | +0.34(+1.16%) |
Jul 24, 2008 | 30.38 | 30.47 | 28.86 | 29.04 | 3,506,856 | -1.39(-4.58%) |
Jul 23, 2008 | 30.16 | 30.59 | 29.90 | 30.43 | 1,697,468 | +0.23(+0.76%) |
Jul 22, 2008 | 29.62 | 30.26 | 29.56 | 30.20 | 1,971,647 | +0.11(+0.37%) |
Jul 21, 2008 | 30.12 | 30.22 | 29.25 | 30.09 | 1,862,076 | +0.03(+0.09%) |
Jul 18, 2008 | 30.13 | 30.67 | 29.56 | 30.06 | 1,629,578 | -0.09(-0.30%) |
Jul 17, 2008 | 29.64 | 30.38 | 29.35 | 30.15 | 2,932,755 | +0.73(+2.49%) |
Jul 16, 2008 | 29.27 | 29.58 | 28.07 | 29.42 | 4,098,931 | +0.16(+0.54%) |
Jul 15, 2008 | 29.48 | 29.75 | 28.40 | 29.26 | 3,547,341 | -0.55(-1.84%) |
Jul 14, 2008 | 30.05 | 30.42 | 29.25 | 29.81 | 2,874,553 | -0.23(-0.77%) |
Jul 11, 2008 | 29.38 | 30.45 | 28.98 | 30.04 | 3,512,206 | +0.35(+1.17%) |
Jul 10, 2008 | 29.28 | 29.91 | 28.81 | 29.70 | 3,867,491 | +0.42(+1.42%) |
Jul 09, 2008 | 28.87 | 29.62 | 28.87 | 29.28 | 3,609,546 | +0.41(+1.42%) |
Jul 08, 2008 | 28.54 | 29.04 | 28.31 | 28.87 | 3,571,474 | +0.25(+0.86%) |
Jul 07, 2008 | 28.70 | 29.25 | 28.24 | 28.62 | 2,907,078 | +0.02(+0.07%) |
Jul 04, 2008 | 29.87 | 29.92 | 27.84 | 28.60 | 3,882,806 | +0.00(+0.00%) |
Jul 03, 2008 | 29.87 | 29.92 | 27.84 | 28.60 | 3,882,806 | -1.21(-4.06%) |
Jul 02, 2008 | 31.77 | 31.81 | 29.72 | 29.81 | 3,227,073 | -1.89(-5.96%) |