Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 23.20 | 24.81 | 22.36 | 24.81 | 7,129,746 | +2.47(+11.05%) |
Sep 29, 2008 | 25.77 | 25.84 | 21.57 | 22.34 | 8,300,894 | -4.83(-17.79%) |
Sep 26, 2008 | 26.89 | 27.47 | 26.29 | 27.17 | 0 | -1.09(-3.86%) |
Sep 25, 2008 | 28.39 | 29.01 | 26.97 | 28.26 | 4,915,856 | -0.25(-0.87%) |
Sep 24, 2008 | 29.66 | 30.53 | 28.14 | 28.51 | 5,756,410 | -0.48(-1.65%) |
Sep 23, 2008 | 29.07 | 30.45 | 27.87 | 28.99 | 6,518,776 | -0.18(-0.62%) |
Sep 22, 2008 | 31.09 | 31.44 | 28.97 | 29.17 | 7,007,342 | -1.57(-5.11%) |
Sep 19, 2008 | 29.51 | 30.98 | 27.94 | 30.74 | 0 | +3.22(+11.68%) |
Sep 18, 2008 | 26.78 | 27.88 | 24.26 | 27.52 | 17,386,560 | +1.74(+6.76%) |
Sep 17, 2008 | 28.76 | 29.36 | 25.50 | 25.78 | 14,569,358 | -3.85(-12.98%) |
Sep 16, 2008 | 29.43 | 30.51 | 27.57 | 29.63 | 18,989,792 | -0.82(-2.70%) |
Sep 15, 2008 | 34.64 | 35.47 | 29.65 | 30.45 | 20,974,270 | -7.13(-18.97%) |
Sep 12, 2008 | 36.16 | 37.59 | 34.92 | 37.58 | 0 | +2.25(+6.37%) |
Sep 11, 2008 | 33.03 | 35.91 | 31.65 | 35.33 | 8,809,654 | +1.62(+4.80%) |
Sep 10, 2008 | 32.71 | 34.45 | 31.95 | 33.72 | 9,628,099 | +1.45(+4.48%) |
Sep 09, 2008 | 36.87 | 36.95 | 31.63 | 32.27 | 14,837,076 | -6.26(-16.24%) |
Sep 08, 2008 | 39.96 | 41.38 | 37.22 | 38.53 | 10,175,933 | -0.35(-0.91%) |
Sep 05, 2008 | 38.67 | 39.45 | 35.51 | 38.88 | 0 | +0.14(+0.37%) |
Sep 04, 2008 | 43.77 | 44.35 | 38.61 | 38.74 | 7,485,665 | -4.83(-11.09%) |
Sep 03, 2008 | 45.72 | 46.64 | 42.23 | 43.57 | 5,616,738 | -2.29(-4.99%) |
Sep 02, 2008 | 48.12 | 49.29 | 45.48 | 45.86 | 5,097,760 | -4.49(-8.91%) |
Aug 29, 2008 | 49.17 | 51.16 | 49.17 | 50.35 | 0 | +0.51(+1.02%) |
Aug 28, 2008 | 50.21 | 50.81 | 48.38 | 49.84 | 2,014,876 | +0.02(+0.04%) |
Aug 27, 2008 | 49.08 | 50.10 | 48.87 | 49.82 | 1,620,617 | +1.20(+2.46%) |
Aug 26, 2008 | 48.53 | 49.43 | 48.04 | 48.63 | 1,824,573 | +0.20(+0.42%) |
Aug 25, 2008 | 49.14 | 50.69 | 47.86 | 48.42 | 2,456,060 | -1.86(-3.69%) |
Aug 22, 2008 | 51.06 | 51.06 | 49.62 | 50.28 | 0 | -0.90(-1.76%) |
Aug 21, 2008 | 51.75 | 52.09 | 50.25 | 51.18 | 2,133,534 | -0.29(-0.56%) |
Aug 20, 2008 | 50.47 | 52.04 | 50.29 | 51.47 | 2,360,416 | +1.80(+3.62%) |
Aug 19, 2008 | 48.18 | 50.21 | 47.91 | 49.67 | 2,105,479 | +1.28(+2.65%) |
Aug 18, 2008 | 49.01 | 50.92 | 47.95 | 48.39 | 2,158,495 | -0.57(-1.17%) |
Aug 15, 2008 | 49.34 | 49.87 | 47.89 | 48.96 | 0 | -1.16(-2.31%) |
Aug 14, 2008 | 49.75 | 51.50 | 48.89 | 50.12 | 2,800,234 | -0.66(-1.30%) |
Aug 13, 2008 | 48.71 | 51.99 | 48.67 | 50.78 | 3,751,148 | +2.13(+4.39%) |
Aug 12, 2008 | 48.02 | 50.17 | 47.91 | 48.64 | 3,862,112 | +0.88(+1.84%) |
Aug 11, 2008 | 48.51 | 49.19 | 47.55 | 47.76 | 3,459,871 | -0.97(-1.98%) |
Aug 08, 2008 | 50.71 | 50.71 | 48.24 | 48.73 | 3,348,294 | -2.78(-5.41%) |
Aug 07, 2008 | 51.10 | 53.11 | 49.66 | 51.52 | 4,276,413 | +0.44(+0.86%) |
Aug 06, 2008 | 51.75 | 52.45 | 49.72 | 51.08 | 5,640,279 | +0.36(+0.72%) |
Aug 05, 2008 | 53.22 | 54.78 | 49.00 | 50.71 | 6,735,116 | -1.92(-3.65%) |
Aug 04, 2008 | 55.21 | 56.61 | 51.16 | 52.64 | 6,019,707 | -4.84(-8.42%) |
Aug 01, 2008 | 60.30 | 61.00 | 57.23 | 57.48 | 7,535,125 | -3.29(-5.42%) |
Jul 31, 2008 | 56.38 | 63.61 | 52.04 | 60.77 | 22,922,944 | +3.97(+6.99%) |
Jul 30, 2008 | 56.23 | 57.12 | 53.90 | 56.80 | 4,053,872 | +1.89(+3.45%) |
Jul 29, 2008 | 54.90 | 56.70 | 52.18 | 54.90 | 9,042,604 | +6.75(+14.01%) |
Jul 28, 2008 | 46.77 | 49.05 | 46.77 | 48.16 | 4,553,121 | +1.55(+3.33%) |
Jul 25, 2008 | 44.23 | 46.97 | 43.54 | 46.61 | 4,475,383 | +2.73(+6.22%) |
Jul 24, 2008 | 46.68 | 47.00 | 43.23 | 43.88 | 5,904,472 | -2.71(-5.81%) |
Jul 23, 2008 | 49.09 | 50.24 | 46.04 | 46.59 | 5,883,344 | -0.50(-1.06%) |
Jul 22, 2008 | 48.00 | 48.00 | 45.39 | 47.09 | 6,235,722 | -1.78(-3.64%) |
Jul 21, 2008 | 45.75 | 49.02 | 45.36 | 48.87 | 4,228,565 | +3.79(+8.41%) |
Jul 18, 2008 | 46.88 | 47.49 | 44.99 | 45.08 | 6,172,651 | -1.09(-2.36%) |
Jul 17, 2008 | 49.89 | 50.94 | 45.30 | 46.17 | 6,526,873 | -4.92(-9.63%) |
Jul 16, 2008 | 49.92 | 51.19 | 47.34 | 51.09 | 5,280,786 | +0.39(+0.77%) |
Jul 15, 2008 | 50.81 | 52.48 | 50.00 | 50.69 | 5,551,283 | -1.05(-2.03%) |
Jul 14, 2008 | 54.21 | 55.31 | 50.18 | 51.75 | 4,144,331 | -0.65(-1.24%) |
Jul 11, 2008 | 52.13 | 53.45 | 50.30 | 52.40 | 3,489,660 | -0.24(-0.45%) |
Jul 10, 2008 | 52.60 | 54.03 | 50.45 | 52.64 | 4,403,246 | +0.96(+1.85%) |
Jul 09, 2008 | 50.48 | 54.50 | 50.43 | 51.68 | 6,442,885 | +2.54(+5.16%) |
Jul 08, 2008 | 50.48 | 50.63 | 46.14 | 49.14 | 6,159,983 | -1.00(-1.98%) |
Jul 07, 2008 | 51.48 | 54.55 | 48.55 | 50.14 | 7,856,490 | -0.38(-0.76%) |
Jul 04, 2008 | 54.00 | 54.98 | 48.68 | 50.52 | 7,325,408 | +0.00(+0.00%) |
Jul 03, 2008 | 54.00 | 54.98 | 48.68 | 50.52 | 7,325,408 | -3.69(-6.81%) |
Jul 02, 2008 | 63.03 | 64.11 | 53.86 | 54.21 | 8,247,626 | -8.56(-13.63%) |