Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 24.24 | 25.92 | 23.36 | 25.92 | 6,823,251 | +2.58(+11.05%) |
Sep 29, 2008 | 26.93 | 27.00 | 22.54 | 23.34 | 7,944,054 | -5.05(-17.79%) |
Sep 26, 2008 | 28.10 | 28.70 | 27.47 | 28.39 | 0 | -1.14(-3.86%) |
Sep 25, 2008 | 29.66 | 30.31 | 28.18 | 29.53 | 4,704,533 | -0.26(-0.87%) |
Sep 24, 2008 | 30.99 | 31.90 | 29.40 | 29.79 | 5,508,953 | -0.50(-1.65%) |
Sep 23, 2008 | 30.38 | 31.82 | 29.12 | 30.29 | 6,238,546 | -0.19(-0.62%) |
Sep 22, 2008 | 32.49 | 32.85 | 30.27 | 30.48 | 6,706,109 | -1.64(-5.11%) |
Sep 19, 2008 | 30.84 | 32.37 | 29.20 | 32.12 | 0 | +3.36(+11.68%) |
Sep 18, 2008 | 27.98 | 29.13 | 25.35 | 28.76 | 16,639,143 | +1.82(+6.76%) |
Sep 17, 2008 | 30.05 | 30.68 | 26.65 | 26.94 | 13,943,048 | -4.02(-12.98%) |
Sep 16, 2008 | 30.75 | 31.88 | 28.81 | 30.96 | 18,173,456 | -0.86(-2.70%) |
Sep 15, 2008 | 36.20 | 37.06 | 30.98 | 31.82 | 20,072,624 | -7.45(-18.97%) |
Sep 12, 2008 | 37.78 | 39.28 | 36.49 | 39.27 | 0 | +2.35(+6.37%) |
Sep 11, 2008 | 34.51 | 37.52 | 33.07 | 36.92 | 8,430,943 | +1.69(+4.80%) |
Sep 10, 2008 | 34.18 | 36.00 | 33.38 | 35.23 | 9,214,205 | +1.51(+4.48%) |
Sep 09, 2008 | 38.53 | 38.61 | 33.05 | 33.72 | 14,199,257 | -6.54(-16.24%) |
Sep 08, 2008 | 41.76 | 43.24 | 38.89 | 40.26 | 9,738,488 | -0.37(-0.91%) |
Sep 05, 2008 | 40.41 | 41.22 | 37.10 | 40.63 | 0 | +0.15(+0.37%) |
Sep 04, 2008 | 45.74 | 46.34 | 40.34 | 40.48 | 7,163,870 | -5.05(-11.09%) |
Sep 03, 2008 | 47.77 | 48.74 | 44.13 | 45.53 | 5,375,285 | -2.39(-4.99%) |
Sep 02, 2008 | 50.28 | 51.50 | 47.52 | 47.92 | 4,878,617 | -4.69(-8.91%) |
Aug 29, 2008 | 51.38 | 53.46 | 51.38 | 52.61 | 0 | +0.53(+1.02%) |
Aug 28, 2008 | 52.47 | 53.09 | 50.55 | 52.08 | 1,928,261 | +0.02(+0.04%) |
Aug 27, 2008 | 51.28 | 52.35 | 51.07 | 52.06 | 1,550,950 | +1.25(+2.46%) |
Aug 26, 2008 | 50.71 | 51.65 | 50.20 | 50.81 | 1,746,138 | +0.21(+0.42%) |
Aug 25, 2008 | 51.35 | 52.97 | 50.01 | 50.60 | 2,350,479 | -1.94(-3.69%) |
Aug 22, 2008 | 53.35 | 53.35 | 51.85 | 52.54 | 0 | -0.94(-1.76%) |
Aug 21, 2008 | 54.07 | 54.43 | 52.51 | 53.48 | 2,041,818 | -0.30(-0.56%) |
Aug 20, 2008 | 52.74 | 54.38 | 52.55 | 53.78 | 2,258,946 | +1.88(+3.62%) |
Aug 19, 2008 | 50.34 | 52.47 | 50.06 | 51.90 | 2,014,969 | +1.34(+2.65%) |
Aug 18, 2008 | 51.21 | 53.21 | 50.10 | 50.56 | 2,065,706 | -0.60(-1.17%) |
Aug 15, 2008 | 51.56 | 52.11 | 50.04 | 51.16 | 0 | -1.21(-2.31%) |
Aug 14, 2008 | 51.98 | 53.81 | 51.09 | 52.37 | 2,679,857 | -0.69(-1.30%) |
Aug 13, 2008 | 50.90 | 54.33 | 50.86 | 53.06 | 3,589,893 | +2.23(+4.39%) |
Aug 12, 2008 | 50.18 | 52.42 | 50.06 | 50.83 | 3,696,087 | +0.92(+1.84%) |
Aug 11, 2008 | 50.69 | 51.40 | 49.69 | 49.91 | 3,311,138 | -1.01(-1.98%) |
Aug 08, 2008 | 52.99 | 52.99 | 50.41 | 50.92 | 3,204,357 | -2.91(-5.41%) |
Aug 07, 2008 | 53.40 | 55.50 | 51.89 | 53.83 | 4,092,578 | +0.46(+0.86%) |
Aug 06, 2008 | 54.07 | 54.81 | 51.95 | 53.37 | 5,397,814 | +0.38(+0.72%) |
Aug 05, 2008 | 55.61 | 57.24 | 51.20 | 52.99 | 6,445,586 | -2.01(-3.65%) |
Aug 04, 2008 | 57.69 | 59.15 | 53.46 | 55.00 | 5,760,931 | -5.06(-8.42%) |
Aug 01, 2008 | 63.01 | 63.74 | 59.80 | 60.06 | 7,211,204 | -3.44(-5.42%) |
Jul 31, 2008 | 58.91 | 66.47 | 54.38 | 63.50 | 21,937,528 | +4.15(+6.99%) |
Jul 30, 2008 | 58.76 | 59.69 | 56.32 | 59.35 | 3,879,604 | +1.98(+3.45%) |
Jul 29, 2008 | 57.37 | 59.25 | 54.52 | 57.37 | 8,653,879 | +7.05(+14.01%) |
Jul 28, 2008 | 48.87 | 51.25 | 48.87 | 50.32 | 4,357,391 | +1.62(+3.33%) |
Jul 25, 2008 | 46.22 | 49.08 | 45.50 | 48.70 | 4,282,995 | +2.85(+6.22%) |
Jul 24, 2008 | 48.78 | 49.11 | 45.17 | 45.85 | 5,650,650 | -2.83(-5.81%) |
Jul 23, 2008 | 51.30 | 52.50 | 48.11 | 48.68 | 5,630,430 | -0.52(-1.06%) |
Jul 22, 2008 | 50.16 | 50.16 | 47.43 | 49.20 | 5,967,660 | -1.86(-3.64%) |
Jul 21, 2008 | 47.81 | 51.22 | 47.40 | 51.06 | 4,046,787 | +3.96(+8.41%) |
Jul 18, 2008 | 48.99 | 49.62 | 47.01 | 47.10 | 5,907,300 | -1.14(-2.36%) |
Jul 17, 2008 | 52.13 | 53.23 | 47.34 | 48.24 | 6,246,295 | -5.14(-9.63%) |
Jul 16, 2008 | 52.16 | 53.49 | 49.47 | 53.38 | 5,053,775 | +0.41(+0.77%) |
Jul 15, 2008 | 53.09 | 54.84 | 52.25 | 52.97 | 5,312,644 | -1.10(-2.03%) |
Jul 14, 2008 | 56.64 | 57.79 | 52.43 | 54.07 | 3,966,174 | -0.68(-1.24%) |
Jul 11, 2008 | 54.47 | 55.85 | 52.56 | 54.75 | 3,339,646 | -0.25(-0.45%) |
Jul 10, 2008 | 54.96 | 56.46 | 52.72 | 55.00 | 4,213,959 | +1.00(+1.85%) |
Jul 09, 2008 | 52.75 | 56.95 | 52.70 | 54.00 | 6,165,917 | +2.65(+5.16%) |
Jul 08, 2008 | 52.75 | 52.90 | 48.21 | 51.35 | 5,895,177 | -1.04(-1.99%) |
Jul 07, 2008 | 53.79 | 57.00 | 50.73 | 52.39 | 7,518,754 | -0.40(-0.76%) |
Jul 04, 2008 | 56.43 | 57.45 | 50.87 | 52.79 | 7,010,502 | +0.00(+0.00%) |
Jul 03, 2008 | 56.43 | 57.45 | 50.87 | 52.79 | 7,010,502 | -3.86(-6.81%) |
Jul 02, 2008 | 65.86 | 66.99 | 56.28 | 56.65 | 7,893,076 | -8.94(-13.63%) |