Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 15.61 | 17.99 | 15.27 | 16.32 | 53,878,372 | +1.43(+9.58%) |
Sep 29, 2008 | 17.56 | 17.61 | 13.58 | 14.89 | 74,323,208 | -2.67(-15.19%) |
Sep 26, 2008 | 16.83 | 19.22 | 16.68 | 17.56 | 0 | -1.67(-8.67%) |
Sep 25, 2008 | 17.83 | 19.82 | 16.36 | 19.22 | 48,143,788 | +1.64(+9.32%) |
Sep 24, 2008 | 20.57 | 20.82 | 16.88 | 17.59 | 62,968,696 | -2.28(-11.46%) |
Sep 23, 2008 | 18.98 | 19.91 | 17.99 | 19.86 | 49,641,532 | +0.65(+3.36%) |
Sep 22, 2008 | 21.82 | 22.45 | 18.88 | 19.22 | 79,636,184 | -0.09(-0.44%) |
Sep 19, 2008 | 23.59 | 24.02 | 17.59 | 19.30 | 0 | +3.31(+20.67%) |
Sep 18, 2008 | 14.33 | 17.54 | 8.300 | 16.00 | 452,832,192 | +0.57(+3.68%) |
Sep 17, 2008 | 16.20 | 18.53 | 11.41 | 15.43 | 463,761,696 | -4.93(-24.22%) |
Sep 16, 2008 | 16.95 | 21.98 | 16.46 | 20.36 | 167,645,520 | -2.48(-10.84%) |
Sep 15, 2008 | 23.62 | 24.83 | 21.80 | 22.84 | 95,435,480 | -3.58(-13.54%) |
Sep 12, 2008 | 26.94 | 28.30 | 26.28 | 26.41 | 0 | -1.05(-3.82%) |
Sep 11, 2008 | 25.48 | 28.06 | 25.28 | 27.46 | 51,219,948 | -0.15(-0.54%) |
Sep 10, 2008 | 28.45 | 28.76 | 27.01 | 27.61 | 34,525,912 | -1.05(-3.66%) |
Sep 09, 2008 | 30.23 | 30.65 | 28.42 | 28.66 | 38,649,836 | -2.04(-6.63%) |
Sep 08, 2008 | 31.38 | 31.57 | 29.55 | 30.70 | 37,256,628 | +1.35(+4.62%) |
Sep 05, 2008 | 28.05 | 29.45 | 28.05 | 29.34 | 0 | +0.72(+2.53%) |
Sep 04, 2008 | 29.37 | 30.06 | 28.34 | 28.62 | 26,665,296 | -1.30(-4.34%) |
Sep 03, 2008 | 29.13 | 29.99 | 28.89 | 29.92 | 17,410,408 | +0.62(+2.11%) |
Sep 02, 2008 | 29.77 | 30.52 | 28.75 | 29.30 | 23,709,122 | +0.33(+1.15%) |
Aug 29, 2008 | 28.43 | 29.29 | 28.38 | 28.96 | 0 | +0.16(+0.57%) |
Aug 28, 2008 | 28.02 | 28.95 | 27.77 | 28.80 | 17,292,652 | +1.10(+3.97%) |
Aug 27, 2008 | 27.40 | 27.81 | 26.96 | 27.70 | 13,370,815 | +0.33(+1.22%) |
Aug 26, 2008 | 27.09 | 27.52 | 26.79 | 27.37 | 11,947,665 | +0.26(+0.94%) |
Aug 25, 2008 | 27.18 | 27.44 | 26.92 | 27.11 | 17,363,780 | -0.48(-1.72%) |
Aug 22, 2008 | 26.98 | 27.76 | 26.86 | 27.59 | 0 | +1.30(+4.94%) |
Aug 21, 2008 | 25.93 | 26.63 | 25.82 | 26.29 | 22,111,176 | -0.24(-0.91%) |
Aug 20, 2008 | 27.25 | 27.37 | 25.68 | 26.53 | 37,514,368 | -0.48(-1.79%) |
Aug 19, 2008 | 27.67 | 27.67 | 26.53 | 27.01 | 25,291,760 | -1.07(-3.81%) |
Aug 18, 2008 | 29.05 | 29.05 | 27.87 | 28.08 | 18,497,522 | -0.92(-3.16%) |
Aug 15, 2008 | 28.87 | 29.35 | 28.57 | 29.00 | 0 | +0.17(+0.59%) |
Aug 14, 2008 | 28.43 | 29.06 | 28.08 | 28.83 | 20,949,684 | +0.35(+1.22%) |
Aug 13, 2008 | 29.89 | 30.03 | 27.67 | 28.48 | 40,517,088 | -1.67(-5.53%) |
Aug 12, 2008 | 31.41 | 31.46 | 29.30 | 30.15 | 31,913,538 | -2.05(-6.37%) |
Aug 11, 2008 | 31.76 | 33.04 | 31.43 | 32.20 | 22,628,120 | +0.25(+0.78%) |
Aug 08, 2008 | 30.25 | 32.46 | 30.22 | 31.95 | 32,530,974 | +1.69(+5.58%) |
Aug 07, 2008 | 30.06 | 30.93 | 29.98 | 30.26 | 30,692,082 | -0.37(-1.20%) |
Aug 06, 2008 | 30.43 | 30.86 | 30.00 | 30.63 | 18,295,334 | -0.01(-0.05%) |
Aug 05, 2008 | 29.73 | 31.03 | 29.48 | 30.65 | 28,217,250 | +1.22(+4.15%) |
Aug 04, 2008 | 28.77 | 30.16 | 28.45 | 29.43 | 25,702,676 | +0.26(+0.90%) |
Aug 01, 2008 | 28.14 | 29.60 | 27.77 | 29.16 | 27,557,446 | +1.16(+4.13%) |
Jul 31, 2008 | 27.03 | 28.55 | 26.89 | 28.01 | 24,296,352 | +0.62(+2.28%) |
Jul 30, 2008 | 26.34 | 27.99 | 26.28 | 27.38 | 35,062,408 | +1.49(+5.75%) |
Jul 29, 2008 | 25.89 | 26.00 | 24.08 | 25.89 | 35,004,852 | +1.09(+4.40%) |
Jul 28, 2008 | 25.97 | 26.60 | 24.55 | 24.80 | 26,308,072 | -1.27(-4.87%) |
Jul 25, 2008 | 26.47 | 26.64 | 25.49 | 26.07 | 21,432,258 | -0.35(-1.32%) |
Jul 24, 2008 | 27.77 | 28.04 | 26.03 | 26.42 | 23,727,640 | -1.33(-4.78%) |
Jul 23, 2008 | 27.57 | 28.62 | 26.88 | 27.74 | 29,043,694 | +0.31(+1.14%) |
Jul 22, 2008 | 25.42 | 27.61 | 25.11 | 27.43 | 25,815,228 | +1.57(+6.06%) |
Jul 21, 2008 | 27.52 | 27.77 | 25.54 | 25.86 | 31,487,738 | -1.50(-5.47%) |
Jul 18, 2008 | 27.98 | 28.21 | 26.29 | 27.36 | 29,998,120 | +0.18(+0.65%) |
Jul 17, 2008 | 25.61 | 28.48 | 25.52 | 27.18 | 74,360,512 | +2.32(+9.33%) |
Jul 16, 2008 | 22.88 | 24.91 | 22.01 | 24.86 | 47,680,480 | +2.87(+13.06%) |
Jul 15, 2008 | 22.29 | 23.11 | 21.00 | 21.99 | 50,871,564 | -0.53(-2.36%) |
Jul 14, 2008 | 24.35 | 24.61 | 22.41 | 22.52 | 33,465,080 | -1.20(-5.05%) |
Jul 11, 2008 | 23.30 | 24.40 | 22.97 | 23.72 | 44,804,568 | -0.05(-0.21%) |
Jul 10, 2008 | 23.92 | 24.72 | 23.25 | 23.77 | 40,976,124 | -0.34(-1.41%) |
Jul 09, 2008 | 25.88 | 26.06 | 23.69 | 24.11 | 36,856,324 | -1.77(-6.85%) |
Jul 08, 2008 | 25.08 | 26.01 | 24.20 | 25.89 | 37,903,812 | +1.01(+4.05%) |
Jul 07, 2008 | 25.55 | 25.89 | 24.18 | 24.88 | 32,300,316 | -0.60(-2.34%) |
Jul 04, 2008 | 25.56 | 25.92 | 25.20 | 25.47 | 13,071,251 | +0.00(+0.00%) |
Jul 03, 2008 | 25.56 | 25.92 | 25.20 | 25.47 | 13,071,251 | +0.03(+0.11%) |
Jul 02, 2008 | 25.95 | 26.26 | 25.36 | 25.45 | 25,119,266 | -0.52(-1.99%) |