Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 28.61 | 30.29 | 27.90 | 29.46 | 4,830,380 | +3.39(+12.99%) |
Sep 29, 2008 | 31.59 | 32.72 | 26.07 | 26.08 | 4,647,962 | -7.41(-22.12%) |
Sep 26, 2008 | 30.45 | 33.48 | 29.32 | 33.48 | 3,686,545 | +1.88(+5.95%) |
Sep 25, 2008 | 31.21 | 32.65 | 30.64 | 31.60 | 4,475,099 | +1.32(+4.35%) |
Sep 24, 2008 | 30.54 | 31.59 | 29.02 | 30.29 | 3,700,589 | -0.58(-1.87%) |
Sep 23, 2008 | 35.20 | 35.50 | 30.55 | 30.86 | 4,542,523 | -5.09(-14.16%) |
Sep 22, 2008 | 37.85 | 38.68 | 33.92 | 35.96 | 6,565,927 | -4.26(-10.60%) |
Sep 19, 2008 | 42.16 | 81.62 | 29.51 | 40.22 | 17,453,140 | +5.79(+16.83%) |
Sep 18, 2008 | 28.06 | 36.03 | 25.14 | 34.43 | 15,138,226 | +7.03(+25.65%) |
Sep 17, 2008 | 29.20 | 30.35 | 27.11 | 27.40 | 7,857,420 | -3.19(-10.43%) |
Sep 16, 2008 | 26.99 | 30.59 | 26.99 | 30.59 | 8,572,849 | +2.54(+9.04%) |
Sep 15, 2008 | 27.22 | 30.38 | 26.72 | 28.05 | 10,560,708 | -0.48(-1.68%) |
Sep 12, 2008 | 25.50 | 28.55 | 25.20 | 28.53 | 8,941,874 | +2.94(+11.48%) |
Sep 11, 2008 | 23.82 | 25.95 | 23.17 | 25.60 | 6,474,184 | +0.79(+3.19%) |
Sep 10, 2008 | 26.17 | 26.17 | 23.80 | 24.80 | 8,076,144 | -0.74(-2.89%) |
Sep 09, 2008 | 27.32 | 27.88 | 25.23 | 25.54 | 10,329,114 | -2.37(-8.48%) |
Sep 08, 2008 | 26.94 | 30.08 | 25.89 | 27.91 | 21,220,226 | +2.81(+11.19%) |
Sep 05, 2008 | 22.76 | 25.15 | 22.54 | 25.10 | 6,751,868 | +1.86(+7.99%) |
Sep 04, 2008 | 22.89 | 23.77 | 22.50 | 23.24 | 7,059,606 | -0.12(-0.52%) |
Sep 03, 2008 | 22.51 | 23.68 | 22.03 | 23.36 | 5,945,322 | +0.94(+4.21%) |
Sep 02, 2008 | 22.24 | 22.84 | 21.80 | 22.42 | 6,237,692 | +1.99(+9.72%) |
Aug 29, 2008 | 19.77 | 20.86 | 19.45 | 20.43 | 3,404,221 | +0.54(+2.72%) |
Aug 28, 2008 | 19.54 | 20.02 | 19.25 | 19.89 | 4,432,680 | +0.59(+3.08%) |
Aug 27, 2008 | 18.58 | 19.38 | 18.58 | 19.30 | 2,133,891 | +0.39(+2.05%) |
Aug 26, 2008 | 18.66 | 19.30 | 18.59 | 18.91 | 3,487,662 | -0.02(-0.12%) |
Aug 25, 2008 | 19.41 | 19.41 | 18.69 | 18.93 | 2,554,476 | -0.48(-2.47%) |
Aug 22, 2008 | 19.78 | 19.98 | 18.96 | 19.41 | 3,150,930 | +0.08(+0.43%) |
Aug 21, 2008 | 19.05 | 19.79 | 18.90 | 19.33 | 2,548,613 | -0.40(-2.01%) |
Aug 20, 2008 | 19.22 | 19.84 | 19.03 | 19.73 | 5,196,442 | +0.50(+2.61%) |
Aug 19, 2008 | 19.60 | 20.05 | 18.91 | 19.22 | 6,158,586 | -0.50(-2.55%) |
Aug 18, 2008 | 20.94 | 21.43 | 19.56 | 19.73 | 4,142,989 | -1.58(-7.40%) |
Aug 15, 2008 | 21.93 | 22.50 | 21.02 | 21.30 | 3,496,957 | +0.11(+0.50%) |
Aug 14, 2008 | 20.41 | 21.52 | 20.27 | 21.20 | 5,229,987 | +0.72(+3.53%) |
Aug 13, 2008 | 21.11 | 21.30 | 19.15 | 20.47 | 10,617,362 | -0.92(-4.31%) |
Aug 12, 2008 | 24.45 | 24.82 | 20.56 | 21.39 | 8,758,706 | -3.58(-14.33%) |
Aug 11, 2008 | 24.70 | 25.53 | 24.08 | 24.97 | 6,182,861 | +0.61(+2.50%) |
Aug 08, 2008 | 24.55 | 25.04 | 23.59 | 24.36 | 5,890,726 | -0.09(-0.37%) |
Aug 07, 2008 | 26.03 | 26.62 | 23.63 | 24.45 | 7,378,417 | -1.71(-6.52%) |
Aug 06, 2008 | 24.53 | 26.57 | 24.31 | 26.16 | 5,528,934 | +0.60(+2.35%) |
Aug 05, 2008 | 23.57 | 25.56 | 23.34 | 25.56 | 6,378,341 | +2.50(+10.83%) |
Aug 04, 2008 | 23.60 | 23.60 | 22.16 | 23.06 | 4,692,944 | -0.23(-0.98%) |
Aug 01, 2008 | 23.43 | 23.56 | 22.15 | 23.29 | 3,527,740 | +1.01(+4.51%) |
Jul 31, 2008 | 21.41 | 22.84 | 21.32 | 22.28 | 4,642,266 | +0.13(+0.58%) |
Jul 30, 2008 | 22.00 | 23.33 | 21.52 | 22.15 | 6,070,618 | +0.91(+4.30%) |
Jul 29, 2008 | 21.24 | 21.24 | 19.07 | 21.24 | 5,443,368 | +1.58(+8.06%) |
Jul 28, 2008 | 22.28 | 22.29 | 19.47 | 19.66 | 6,512,218 | -0.94(-4.58%) |
Jul 25, 2008 | 20.93 | 21.42 | 19.34 | 20.60 | 9,132,081 | -0.11(-0.51%) |
Jul 24, 2008 | 23.43 | 23.52 | 20.35 | 20.71 | 7,773,424 | -1.94(-8.57%) |
Jul 23, 2008 | 21.68 | 24.48 | 21.55 | 22.65 | 12,654,176 | +1.11(+5.16%) |
Jul 22, 2008 | 19.58 | 21.61 | 17.95 | 21.54 | 10,634,867 | +1.63(+8.18%) |
Jul 21, 2008 | 19.82 | 20.40 | 19.64 | 19.91 | 10,630,044 | +0.63(+3.28%) |
Jul 18, 2008 | 21.13 | 21.13 | 18.18 | 19.28 | 12,292,390 | -1.67(-7.96%) |
Jul 17, 2008 | 18.76 | 22.06 | 18.76 | 20.94 | 17,725,896 | +3.02(+16.87%) |
Jul 16, 2008 | 15.33 | 18.02 | 15.11 | 17.92 | 13,855,005 | +3.25(+22.16%) |
Jul 15, 2008 | 14.82 | 15.63 | 13.35 | 14.67 | 16,654,867 | -0.35(-2.33%) |
Jul 14, 2008 | 18.47 | 19.37 | 14.97 | 15.02 | 17,075,600 | -4.54(-23.20%) |
Jul 11, 2008 | 18.79 | 19.83 | 18.13 | 19.56 | 8,694,079 | -0.28(-1.42%) |
Jul 10, 2008 | 20.02 | 20.47 | 18.93 | 19.84 | 6,781,513 | -0.21(-1.06%) |
Jul 09, 2008 | 21.77 | 22.25 | 20.02 | 20.05 | 5,763,905 | -1.67(-7.68%) |
Jul 08, 2008 | 20.10 | 21.73 | 19.77 | 21.72 | 6,086,365 | +1.34(+6.57%) |
Jul 07, 2008 | 20.95 | 21.88 | 19.88 | 20.38 | 11,064,402 | -0.21(-1.04%) |
Jul 04, 2008 | 24.15 | 24.15 | 19.04 | 20.59 | 16,268,595 | +0.00(+0.00%) |
Jul 03, 2008 | 24.15 | 24.15 | 19.04 | 20.59 | 16,268,595 | -3.48(-14.45%) |
Jul 02, 2008 | 25.06 | 25.75 | 23.97 | 24.07 | 5,744,838 | -0.63(-2.56%) |