Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.19 | 17.38 | 16.55 | 17.34 | 34,567,592 | +0.60(+3.60%) |
Sep 29, 2008 | 17.41 | 17.83 | 16.37 | 16.74 | 40,424,056 | -0.98(-5.56%) |
Sep 26, 2008 | 16.70 | 17.74 | 16.70 | 17.72 | 0 | +0.44(+2.56%) |
Sep 25, 2008 | 16.91 | 17.37 | 16.76 | 17.28 | 34,292,676 | +0.52(+3.12%) |
Sep 24, 2008 | 17.09 | 17.13 | 16.46 | 16.76 | 30,854,276 | -0.16(-0.95%) |
Sep 23, 2008 | 17.19 | 17.58 | 16.84 | 16.92 | 33,434,512 | -0.24(-1.41%) |
Sep 22, 2008 | 18.36 | 18.57 | 16.94 | 17.16 | 36,801,424 | -1.17(-6.39%) |
Sep 19, 2008 | 19.50 | 19.89 | 17.51 | 18.33 | 0 | +0.28(+1.56%) |
Sep 18, 2008 | 17.41 | 18.42 | 16.38 | 18.05 | 62,887,656 | +0.89(+5.19%) |
Sep 17, 2008 | 17.98 | 18.08 | 17.12 | 17.16 | 64,172,568 | -1.31(-7.11%) |
Sep 16, 2008 | 18.68 | 19.02 | 18.40 | 18.47 | 63,839,696 | -0.62(-3.23%) |
Sep 15, 2008 | 18.43 | 19.48 | 18.43 | 19.09 | 41,295,408 | -0.20(-1.04%) |
Sep 12, 2008 | 19.54 | 19.64 | 19.09 | 19.29 | 38,418,876 | -0.47(-2.37%) |
Sep 11, 2008 | 19.12 | 19.77 | 19.00 | 19.76 | 41,141,952 | +0.27(+1.37%) |
Sep 10, 2008 | 19.65 | 19.78 | 19.27 | 19.49 | 29,594,914 | -0.03(-0.17%) |
Sep 09, 2008 | 20.21 | 20.50 | 19.51 | 19.52 | 53,697,048 | -0.68(-3.35%) |
Sep 08, 2008 | 19.96 | 20.59 | 19.90 | 20.20 | 61,916,484 | +1.05(+5.49%) |
Sep 05, 2008 | 18.97 | 19.28 | 18.77 | 19.15 | 0 | +0.01(+0.07%) |
Sep 04, 2008 | 19.39 | 19.54 | 19.06 | 19.14 | 49,355,276 | -0.51(-2.59%) |
Sep 03, 2008 | 18.71 | 19.69 | 18.69 | 19.64 | 58,312,872 | +0.84(+4.49%) |
Sep 02, 2008 | 18.52 | 19.21 | 18.52 | 18.80 | 41,289,728 | +0.79(+4.37%) |
Aug 29, 2008 | 18.08 | 18.25 | 17.95 | 18.01 | 0 | -0.20(-1.09%) |
Aug 28, 2008 | 18.21 | 18.36 | 17.93 | 18.21 | 20,514,320 | +0.17(+0.92%) |
Aug 27, 2008 | 17.95 | 18.25 | 17.67 | 18.05 | 19,708,614 | +0.10(+0.55%) |
Aug 26, 2008 | 17.62 | 17.99 | 17.37 | 17.95 | 25,288,944 | +0.31(+1.73%) |
Aug 25, 2008 | 17.92 | 17.96 | 17.61 | 17.64 | 19,704,504 | -0.37(-2.03%) |
Aug 22, 2008 | 17.73 | 18.03 | 17.66 | 18.01 | 0 | +0.36(+2.03%) |
Aug 21, 2008 | 17.00 | 17.72 | 16.94 | 17.65 | 28,328,650 | +0.40(+2.31%) |
Aug 20, 2008 | 17.28 | 17.56 | 17.05 | 17.25 | 28,623,454 | +0.01(+0.04%) |
Aug 19, 2008 | 17.92 | 17.99 | 17.22 | 17.24 | 46,112,748 | -0.66(-3.71%) |
Aug 18, 2008 | 18.44 | 18.66 | 17.65 | 17.91 | 33,386,094 | -0.38(-2.07%) |
Aug 15, 2008 | 18.07 | 18.43 | 18.00 | 18.29 | 35,032,032 | +0.24(+1.32%) |
Aug 14, 2008 | 17.42 | 18.50 | 17.41 | 18.05 | 26,143,764 | +0.43(+2.45%) |
Aug 13, 2008 | 18.15 | 18.26 | 17.35 | 17.62 | 32,864,738 | -0.64(-3.49%) |
Aug 12, 2008 | 18.17 | 18.44 | 18.05 | 18.25 | 40,984,344 | -0.02(-0.11%) |
Aug 11, 2008 | 17.44 | 19.10 | 17.30 | 18.27 | 81,123,184 | +0.76(+4.32%) |
Aug 08, 2008 | 16.27 | 17.62 | 16.27 | 17.52 | 38,400,304 | +1.26(+7.72%) |
Aug 07, 2008 | 16.41 | 16.54 | 16.15 | 16.26 | 20,467,632 | -0.28(-1.69%) |
Aug 06, 2008 | 16.27 | 16.61 | 16.21 | 16.54 | 22,696,108 | +0.01(+0.04%) |
Aug 05, 2008 | 16.01 | 16.57 | 16.01 | 16.53 | 21,635,672 | +0.66(+4.19%) |
Aug 04, 2008 | 15.82 | 16.06 | 15.62 | 15.87 | 15,892,446 | -0.01(-0.04%) |
Aug 01, 2008 | 15.96 | 16.08 | 15.16 | 15.88 | 17,946,742 | +0.05(+0.29%) |
Jul 31, 2008 | 15.66 | 16.31 | 15.60 | 15.83 | 27,938,524 | +0.06(+0.38%) |
Jul 30, 2008 | 16.41 | 16.61 | 15.48 | 15.77 | 28,999,256 | -0.39(-2.43%) |
Jul 29, 2008 | 15.48 | 16.23 | 15.44 | 16.16 | 23,304,000 | +0.78(+5.05%) |
Jul 28, 2008 | 15.57 | 16.00 | 15.32 | 15.38 | 17,193,168 | -0.43(-2.69%) |
Jul 25, 2008 | 16.01 | 16.53 | 15.65 | 15.81 | 21,849,862 | -0.15(-0.92%) |
Jul 24, 2008 | 16.61 | 16.69 | 15.89 | 15.95 | 24,619,032 | -0.67(-4.04%) |
Jul 23, 2008 | 15.78 | 17.17 | 15.78 | 16.63 | 39,807,640 | +0.72(+4.51%) |
Jul 22, 2008 | 15.28 | 16.01 | 15.18 | 15.91 | 26,810,524 | +0.55(+3.59%) |
Jul 21, 2008 | 15.69 | 15.80 | 15.22 | 15.36 | 20,603,298 | -0.21(-1.37%) |
Jul 18, 2008 | 15.82 | 15.82 | 15.08 | 15.57 | 23,911,708 | +0.04(+0.26%) |
Jul 17, 2008 | 15.14 | 15.75 | 14.65 | 15.53 | 33,612,988 | +0.46(+3.09%) |
Jul 16, 2008 | 14.30 | 15.10 | 14.09 | 15.06 | 29,466,380 | +0.81(+5.68%) |
Jul 15, 2008 | 14.21 | 14.54 | 13.79 | 14.25 | 30,932,808 | -0.05(-0.33%) |
Jul 14, 2008 | 14.55 | 14.61 | 14.15 | 14.30 | 19,438,774 | -0.03(-0.23%) |
Jul 11, 2008 | 14.33 | 14.70 | 13.95 | 14.33 | 40,839,240 | -0.19(-1.33%) |
Jul 10, 2008 | 14.89 | 14.95 | 14.42 | 14.53 | 27,942,746 | -0.33(-2.24%) |
Jul 09, 2008 | 15.35 | 15.35 | 14.81 | 14.86 | 20,159,952 | -0.45(-2.91%) |
Jul 08, 2008 | 14.82 | 15.32 | 14.81 | 15.30 | 25,902,616 | +0.48(+3.23%) |
Jul 07, 2008 | 15.04 | 15.40 | 14.63 | 14.83 | 31,269,980 | -0.15(-0.98%) |
Jul 04, 2008 | 15.06 | 15.25 | 14.85 | 14.97 | 17,048,364 | +0.00(+0.00%) |
Jul 03, 2008 | 15.06 | 15.25 | 14.85 | 14.97 | 17,048,364 | +0.01(+0.09%) |
Jul 02, 2008 | 15.44 | 15.61 | 14.93 | 14.96 | 34,255,972 | -0.46(-2.97%) |