Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 14.07 | 14.65 | 13.53 | 14.56 | 12,066,077 | +0.94(+6.93%) |
Sep 29, 2008 | 15.02 | 15.19 | 13.51 | 13.61 | 12,708,781 | -1.59(-10.45%) |
Sep 26, 2008 | 15.47 | 15.47 | 15.06 | 15.20 | 0 | -0.48(-3.09%) |
Sep 25, 2008 | 15.81 | 15.91 | 15.35 | 15.68 | 14,220,595 | -0.03(-0.21%) |
Sep 24, 2008 | 16.00 | 16.09 | 15.58 | 15.72 | 16,450,707 | -0.16(-1.00%) |
Sep 23, 2008 | 15.48 | 16.37 | 15.39 | 15.88 | 16,312,216 | +0.41(+2.62%) |
Sep 22, 2008 | 15.29 | 15.94 | 15.29 | 15.47 | 13,265,149 | -0.26(-1.65%) |
Sep 19, 2008 | 15.05 | 15.92 | 13.23 | 15.73 | 0 | +1.42(+9.94%) |
Sep 18, 2008 | 14.20 | 14.60 | 13.09 | 14.31 | 20,385,240 | +0.15(+1.08%) |
Sep 17, 2008 | 14.88 | 15.09 | 14.16 | 14.16 | 12,410,398 | -1.12(-7.35%) |
Sep 16, 2008 | 14.88 | 15.38 | 14.32 | 15.28 | 14,495,135 | +0.16(+1.05%) |
Sep 15, 2008 | 15.47 | 15.78 | 14.99 | 15.12 | 8,680,085 | -0.81(-5.09%) |
Sep 12, 2008 | 14.91 | 15.98 | 14.71 | 15.93 | 12,922,466 | +0.91(+6.06%) |
Sep 11, 2008 | 14.60 | 15.07 | 14.35 | 15.02 | 11,046,481 | +0.34(+2.31%) |
Sep 10, 2008 | 14.75 | 14.85 | 14.29 | 14.68 | 14,792,818 | -0.02(-0.14%) |
Sep 09, 2008 | 15.51 | 15.69 | 14.67 | 14.70 | 12,207,518 | -0.86(-5.51%) |
Sep 08, 2008 | 15.87 | 15.93 | 15.27 | 15.56 | 12,762,474 | +0.01(+0.04%) |
Sep 05, 2008 | 15.25 | 15.61 | 14.71 | 15.55 | 0 | +0.29(+1.92%) |
Sep 04, 2008 | 16.27 | 16.50 | 15.20 | 15.26 | 19,546,074 | -1.04(-6.40%) |
Sep 03, 2008 | 16.54 | 16.69 | 16.23 | 16.30 | 9,067,175 | -0.25(-1.49%) |
Sep 02, 2008 | 16.95 | 16.97 | 16.52 | 16.55 | 10,730,571 | -0.37(-2.16%) |
Aug 29, 2008 | 17.21 | 17.51 | 16.88 | 16.91 | 0 | -0.31(-1.81%) |
Aug 28, 2008 | 17.14 | 17.24 | 16.88 | 17.23 | 5,924,531 | +0.15(+0.89%) |
Aug 27, 2008 | 16.79 | 17.11 | 16.75 | 17.07 | 5,899,214 | +0.31(+1.82%) |
Aug 26, 2008 | 16.84 | 17.11 | 16.67 | 16.77 | 9,131,781 | -0.11(-0.67%) |
Aug 25, 2008 | 17.36 | 17.51 | 16.81 | 16.88 | 6,687,604 | -0.53(-3.05%) |
Aug 22, 2008 | 17.68 | 17.75 | 17.29 | 17.41 | 6,107,019 | -0.23(-1.28%) |
Aug 21, 2008 | 17.37 | 17.67 | 17.11 | 17.64 | 12,067,724 | +0.33(+1.88%) |
Aug 20, 2008 | 16.84 | 17.31 | 16.64 | 17.31 | 10,147,940 | +0.48(+2.84%) |
Aug 19, 2008 | 16.82 | 16.90 | 16.21 | 16.83 | 12,692,270 | +0.00(+0.00%) |
Aug 18, 2008 | 17.32 | 17.66 | 16.81 | 16.83 | 10,347,172 | -0.48(-2.79%) |
Aug 15, 2008 | 17.54 | 17.69 | 17.24 | 17.32 | 0 | -0.28(-1.58%) |
Aug 14, 2008 | 17.73 | 17.95 | 17.49 | 17.59 | 6,947,565 | -0.17(-0.97%) |
Aug 13, 2008 | 17.78 | 18.12 | 17.63 | 17.77 | 10,450,039 | -0.02(-0.11%) |
Aug 12, 2008 | 17.41 | 18.01 | 17.21 | 17.79 | 14,184,037 | +0.38(+2.16%) |
Aug 11, 2008 | 17.52 | 17.52 | 17.30 | 17.41 | 10,315,254 | -0.10(-0.57%) |
Aug 08, 2008 | 17.33 | 17.55 | 16.87 | 17.51 | 11,835,558 | +0.30(+1.77%) |
Aug 07, 2008 | 18.00 | 18.04 | 17.16 | 17.20 | 10,454,684 | -0.88(-4.86%) |
Aug 06, 2008 | 17.12 | 18.20 | 16.85 | 18.08 | 20,793,914 | +0.98(+5.76%) |
Aug 05, 2008 | 18.47 | 18.47 | 16.79 | 17.10 | 27,891,038 | -1.01(-5.58%) |
Aug 04, 2008 | 18.68 | 18.74 | 18.06 | 18.11 | 11,030,673 | -0.50(-2.70%) |
Aug 01, 2008 | 19.04 | 19.05 | 18.61 | 18.61 | 5,437,997 | -0.31(-1.64%) |
Jul 31, 2008 | 19.07 | 19.43 | 18.70 | 18.92 | 12,328,372 | -0.23(-1.21%) |
Jul 30, 2008 | 19.13 | 19.28 | 18.93 | 19.15 | 13,105,710 | +0.07(+0.35%) |
Jul 29, 2008 | 19.09 | 19.13 | 18.67 | 19.09 | 10,687,262 | +0.07(+0.38%) |
Jul 28, 2008 | 19.54 | 19.68 | 18.96 | 19.02 | 11,319,338 | -0.59(-3.00%) |
Jul 25, 2008 | 19.64 | 19.89 | 19.54 | 19.60 | 6,230,754 | -0.15(-0.77%) |
Jul 24, 2008 | 20.07 | 20.51 | 19.68 | 19.76 | 10,718,366 | -0.13(-0.63%) |
Jul 23, 2008 | 19.80 | 20.04 | 19.64 | 19.88 | 9,500,153 | +0.07(+0.37%) |
Jul 22, 2008 | 19.37 | 19.83 | 19.23 | 19.81 | 9,102,656 | +0.29(+1.49%) |
Jul 21, 2008 | 19.89 | 19.96 | 19.29 | 19.52 | 7,679,733 | -0.26(-1.30%) |
Jul 18, 2008 | 18.98 | 19.87 | 18.98 | 19.78 | 13,320,209 | +0.85(+4.47%) |
Jul 17, 2008 | 19.17 | 19.23 | 18.72 | 18.93 | 11,098,533 | -0.14(-0.73%) |
Jul 16, 2008 | 18.44 | 19.12 | 18.19 | 19.07 | 12,141,487 | +0.32(+1.69%) |
Jul 15, 2008 | 19.58 | 19.58 | 17.94 | 18.75 | 21,771,114 | -0.95(-4.80%) |
Jul 14, 2008 | 20.24 | 20.30 | 19.63 | 19.70 | 12,052,171 | -0.32(-1.62%) |
Jul 11, 2008 | 20.41 | 20.62 | 19.92 | 20.02 | 13,297,298 | -0.63(-3.07%) |
Jul 10, 2008 | 20.84 | 20.98 | 20.36 | 20.65 | 9,992,526 | -0.17(-0.79%) |
Jul 09, 2008 | 21.24 | 21.34 | 20.73 | 20.82 | 9,353,607 | -0.35(-1.65%) |
Jul 08, 2008 | 21.08 | 21.25 | 20.68 | 21.17 | 7,634,804 | +0.08(+0.38%) |
Jul 07, 2008 | 20.67 | 21.36 | 20.63 | 21.09 | 11,943,806 | +0.49(+2.37%) |
Jul 04, 2008 | 21.39 | 21.54 | 20.50 | 20.60 | 9,722,262 | +0.00(+0.00%) |
Jul 03, 2008 | 21.39 | 21.54 | 20.50 | 20.60 | 9,722,262 | -0.65(-3.08%) |
Jul 02, 2008 | 22.13 | 22.41 | 21.26 | 21.26 | 10,548,574 | -0.75(-3.42%) |