Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 18.48 | 20.17 | 18.48 | 19.75 | 98,110,032 | +1.86(+10.39%) |
Sep 29, 2008 | 19.45 | 19.86 | 17.89 | 17.89 | 97,005,344 | -1.66(-8.52%) |
Sep 26, 2008 | 19.17 | 19.99 | 18.99 | 19.55 | 0 | -0.33(-1.67%) |
Sep 25, 2008 | 18.32 | 20.32 | 18.20 | 19.89 | 135,364,064 | +0.84(+4.43%) |
Sep 24, 2008 | 19.42 | 19.42 | 18.44 | 19.04 | 78,431,280 | -0.28(-1.44%) |
Sep 23, 2008 | 19.64 | 19.86 | 19.10 | 19.32 | 82,797,160 | -0.93(-4.59%) |
Sep 22, 2008 | 21.20 | 21.28 | 19.86 | 20.25 | 72,273,792 | -0.36(-1.77%) |
Sep 19, 2008 | 22.55 | 22.61 | 19.76 | 20.61 | 0 | +1.42(+7.38%) |
Sep 18, 2008 | 18.38 | 19.77 | 17.18 | 19.20 | 269,269,984 | +2.23(+13.17%) |
Sep 17, 2008 | 17.40 | 17.68 | 16.17 | 16.96 | 314,162,272 | -1.21(-6.66%) |
Sep 16, 2008 | 16.08 | 18.44 | 16.07 | 18.17 | 251,438,480 | +0.33(+1.87%) |
Sep 15, 2008 | 18.00 | 18.89 | 17.34 | 17.84 | 239,442,736 | -1.56(-8.04%) |
Sep 12, 2008 | 20.11 | 20.12 | 19.09 | 19.40 | 213,141,184 | -1.02(-5.01%) |
Sep 11, 2008 | 20.09 | 20.55 | 19.47 | 20.42 | 113,202,248 | +0.05(+0.25%) |
Sep 10, 2008 | 20.57 | 20.62 | 20.12 | 20.37 | 77,019,184 | -0.02(-0.11%) |
Sep 09, 2008 | 21.00 | 21.23 | 20.35 | 20.39 | 99,970,560 | -0.70(-3.33%) |
Sep 08, 2008 | 20.94 | 21.15 | 20.49 | 21.10 | 116,559,608 | +0.88(+4.34%) |
Sep 05, 2008 | 19.94 | 20.26 | 19.86 | 20.22 | 0 | +0.13(+0.65%) |
Sep 04, 2008 | 20.59 | 20.66 | 20.02 | 20.09 | 83,138,936 | -0.63(-3.05%) |
Sep 03, 2008 | 20.63 | 20.81 | 20.52 | 20.72 | 51,161,020 | +0.03(+0.14%) |
Sep 02, 2008 | 20.70 | 21.14 | 20.63 | 20.69 | 81,068,480 | +0.31(+1.53%) |
Aug 29, 2008 | 20.87 | 20.94 | 20.36 | 20.38 | 0 | -0.53(-2.53%) |
Aug 28, 2008 | 20.56 | 20.97 | 20.52 | 20.91 | 58,859,900 | +0.44(+2.16%) |
Aug 27, 2008 | 20.50 | 20.73 | 20.35 | 20.47 | 46,074,940 | -0.04(-0.18%) |
Aug 26, 2008 | 20.66 | 20.66 | 20.29 | 20.50 | 55,557,932 | -0.04(-0.18%) |
Aug 25, 2008 | 21.06 | 21.06 | 20.44 | 20.54 | 59,396,444 | -0.58(-2.75%) |
Aug 22, 2008 | 20.97 | 21.21 | 20.92 | 21.12 | 0 | +0.27(+1.29%) |
Aug 21, 2008 | 20.52 | 20.90 | 20.45 | 20.85 | 51,883,908 | +0.07(+0.35%) |
Aug 20, 2008 | 20.84 | 20.98 | 20.37 | 20.78 | 56,072,088 | -0.04(-0.21%) |
Aug 19, 2008 | 21.18 | 21.21 | 20.63 | 20.82 | 58,009,320 | -0.46(-2.18%) |
Aug 18, 2008 | 21.73 | 21.98 | 21.14 | 21.29 | 57,990,748 | -0.33(-1.51%) |
Aug 15, 2008 | 21.51 | 21.79 | 21.41 | 21.61 | 0 | +0.20(+0.95%) |
Aug 14, 2008 | 21.12 | 21.68 | 21.04 | 21.41 | 49,482,980 | +0.15(+0.72%) |
Aug 13, 2008 | 21.45 | 21.51 | 21.09 | 21.26 | 53,342,052 | -0.31(-1.45%) |
Aug 12, 2008 | 21.70 | 21.89 | 21.44 | 21.57 | 52,125,268 | -0.15(-0.70%) |
Aug 11, 2008 | 21.48 | 22.04 | 21.37 | 21.72 | 67,729,696 | +0.22(+1.05%) |
Aug 08, 2008 | 20.73 | 21.57 | 20.72 | 21.50 | 84,107,880 | +0.78(+3.75%) |
Aug 07, 2008 | 20.86 | 21.09 | 20.66 | 20.72 | 57,282,660 | -0.31(-1.48%) |
Aug 06, 2008 | 21.15 | 21.16 | 20.84 | 21.03 | 53,661,004 | -0.18(-0.85%) |
Aug 05, 2008 | 20.58 | 21.21 | 20.58 | 21.21 | 72,031,280 | +0.78(+3.83%) |
Aug 04, 2008 | 20.41 | 20.62 | 20.13 | 20.43 | 50,822,540 | -0.03(-0.14%) |
Aug 01, 2008 | 20.62 | 20.81 | 20.38 | 20.46 | 51,636,536 | -0.06(-0.28%) |
Jul 31, 2008 | 20.81 | 21.00 | 20.52 | 20.52 | 75,572,184 | -0.49(-2.35%) |
Jul 30, 2008 | 20.84 | 21.29 | 20.71 | 21.01 | 76,405,776 | +0.41(+2.01%) |
Jul 29, 2008 | 20.60 | 20.60 | 20.12 | 20.60 | 63,067,544 | +0.51(+2.56%) |
Jul 28, 2008 | 20.81 | 21.00 | 20.05 | 20.08 | 67,938,536 | -0.74(-3.55%) |
Jul 25, 2008 | 21.00 | 21.20 | 20.56 | 20.82 | 66,165,772 | +0.00(+0.00%) |
Jul 24, 2008 | 21.57 | 21.68 | 20.80 | 20.82 | 84,305,168 | -0.45(-2.11%) |
Jul 23, 2008 | 20.87 | 21.31 | 20.70 | 21.27 | 107,956,120 | +0.60(+2.91%) |
Jul 22, 2008 | 20.18 | 20.69 | 20.02 | 20.67 | 98,887,712 | +0.59(+2.93%) |
Jul 21, 2008 | 20.39 | 20.44 | 20.02 | 20.08 | 58,015,448 | -0.22(-1.11%) |
Jul 18, 2008 | 20.39 | 20.44 | 20.00 | 20.31 | 76,315,576 | +0.00(+0.00%) |
Jul 17, 2008 | 20.38 | 20.61 | 20.08 | 20.31 | 101,353,136 | +0.23(+1.16%) |
Jul 16, 2008 | 19.44 | 20.18 | 19.16 | 20.07 | 114,326,928 | +0.75(+3.86%) |
Jul 15, 2008 | 19.62 | 19.73 | 18.57 | 19.33 | 129,858,656 | -0.38(-1.95%) |
Jul 14, 2008 | 20.40 | 20.40 | 19.60 | 19.71 | 81,936,632 | -0.35(-1.74%) |
Jul 11, 2008 | 20.02 | 20.49 | 19.80 | 20.06 | 135,025,712 | +0.01(+0.07%) |
Jul 10, 2008 | 19.98 | 20.11 | 19.63 | 20.04 | 127,651,384 | +0.33(+1.65%) |
Jul 09, 2008 | 20.41 | 20.55 | 19.68 | 19.72 | 90,495,984 | -0.63(-3.10%) |
Jul 08, 2008 | 19.71 | 20.47 | 19.66 | 20.35 | 122,834,880 | +0.70(+3.54%) |
Jul 07, 2008 | 19.65 | 19.92 | 19.46 | 19.65 | 106,864,008 | +0.14(+0.71%) |
Jul 04, 2008 | 19.40 | 19.65 | 19.22 | 19.52 | 53,327,088 | +0.00(+0.00%) |
Jul 03, 2008 | 19.40 | 19.65 | 19.22 | 19.52 | 53,327,088 | +0.29(+1.51%) |
Jul 02, 2008 | 19.73 | 19.77 | 19.19 | 19.23 | 84,485,016 | -0.44(-2.25%) |