Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 16.91 | 16.95 | 16.24 | 16.66 | 20,904,894 | +0.18(+1.07%) |
Sep 29, 2008 | 18.15 | 18.42 | 15.50 | 16.48 | 30,700,670 | -2.30(-12.26%) |
Sep 26, 2008 | 18.86 | 19.67 | 18.09 | 18.79 | 0 | -0.85(-4.31%) |
Sep 25, 2008 | 18.90 | 19.88 | 18.56 | 19.63 | 22,602,350 | +0.94(+5.03%) |
Sep 24, 2008 | 18.17 | 18.74 | 17.65 | 18.69 | 20,045,816 | +0.72(+4.01%) |
Sep 23, 2008 | 17.71 | 18.56 | 17.64 | 17.97 | 23,308,434 | +0.38(+2.16%) |
Sep 22, 2008 | 18.71 | 18.95 | 17.36 | 17.59 | 22,132,178 | -1.20(-6.38%) |
Sep 19, 2008 | 18.69 | 18.92 | 17.73 | 18.79 | 0 | +1.11(+6.28%) |
Sep 18, 2008 | 17.18 | 17.95 | 16.64 | 17.68 | 30,036,664 | +0.90(+5.34%) |
Sep 17, 2008 | 17.32 | 18.53 | 16.52 | 16.79 | 33,806,508 | -0.68(-3.90%) |
Sep 16, 2008 | 16.73 | 17.70 | 15.89 | 17.47 | 36,564,968 | +0.32(+1.86%) |
Sep 15, 2008 | 18.47 | 18.54 | 16.70 | 17.15 | 39,687,924 | -2.57(-13.05%) |
Sep 12, 2008 | 18.59 | 19.91 | 18.36 | 19.72 | 0 | +1.56(+8.60%) |
Sep 11, 2008 | 17.23 | 18.23 | 16.85 | 18.16 | 37,955,748 | +1.17(+6.89%) |
Sep 10, 2008 | 16.92 | 17.41 | 16.12 | 16.99 | 31,046,134 | +0.21(+1.28%) |
Sep 09, 2008 | 18.70 | 18.70 | 16.68 | 16.77 | 38,780,056 | -2.25(-11.82%) |
Sep 08, 2008 | 18.78 | 19.16 | 18.08 | 19.02 | 26,121,482 | +0.67(+3.66%) |
Sep 05, 2008 | 18.41 | 18.69 | 17.61 | 18.35 | 0 | -0.16(-0.86%) |
Sep 04, 2008 | 19.48 | 19.55 | 18.42 | 18.51 | 23,933,952 | -0.60(-3.16%) |
Sep 03, 2008 | 18.28 | 19.26 | 18.03 | 19.12 | 26,269,892 | +0.95(+5.24%) |
Sep 02, 2008 | 19.74 | 19.74 | 18.02 | 18.17 | 26,625,644 | -0.95(-4.95%) |
Aug 29, 2008 | 19.51 | 19.51 | 19.03 | 19.11 | 0 | -0.14(-0.74%) |
Aug 28, 2008 | 19.52 | 19.78 | 18.78 | 19.25 | 14,667,669 | +0.00(+0.00%) |
Aug 27, 2008 | 18.63 | 19.77 | 18.58 | 19.25 | 24,132,908 | +0.78(+4.23%) |
Aug 26, 2008 | 18.36 | 18.73 | 18.23 | 18.47 | 12,935,186 | +0.27(+1.51%) |
Aug 25, 2008 | 18.45 | 18.89 | 18.08 | 18.20 | 10,338,024 | -0.31(-1.66%) |
Aug 22, 2008 | 18.88 | 18.94 | 18.28 | 18.51 | 0 | -0.29(-1.52%) |
Aug 21, 2008 | 18.81 | 19.03 | 18.55 | 18.79 | 11,841,546 | -0.38(-1.98%) |
Aug 20, 2008 | 18.23 | 19.33 | 18.03 | 19.17 | 20,659,654 | +0.80(+4.34%) |
Aug 19, 2008 | 17.86 | 18.44 | 17.73 | 18.37 | 14,704,029 | +0.43(+2.42%) |
Aug 18, 2008 | 18.90 | 18.96 | 17.81 | 17.94 | 15,010,126 | -0.88(-4.67%) |
Aug 15, 2008 | 18.80 | 19.15 | 18.54 | 18.82 | 0 | +0.16(+0.88%) |
Aug 14, 2008 | 19.15 | 19.16 | 18.47 | 18.66 | 15,865,202 | -0.47(-2.47%) |
Aug 13, 2008 | 18.63 | 19.31 | 18.42 | 19.13 | 21,144,060 | +0.56(+2.99%) |
Aug 12, 2008 | 19.36 | 19.50 | 18.49 | 18.57 | 18,599,860 | -0.59(-3.10%) |
Aug 11, 2008 | 19.22 | 19.64 | 18.78 | 19.17 | 19,408,966 | +0.08(+0.40%) |
Aug 08, 2008 | 18.39 | 19.22 | 18.04 | 19.09 | 24,098,842 | +0.98(+5.40%) |
Aug 07, 2008 | 18.81 | 19.08 | 18.01 | 18.11 | 21,173,802 | -0.84(-4.44%) |
Aug 06, 2008 | 17.75 | 19.02 | 17.75 | 18.95 | 31,444,818 | +1.28(+7.25%) |
Aug 05, 2008 | 17.14 | 17.95 | 16.91 | 17.67 | 28,283,694 | +0.63(+3.71%) |
Aug 04, 2008 | 17.71 | 17.95 | 16.92 | 17.04 | 20,872,400 | -1.08(-5.95%) |
Aug 01, 2008 | 18.39 | 18.39 | 17.68 | 18.12 | 14,681,924 | -0.25(-1.38%) |
Jul 31, 2008 | 19.01 | 19.17 | 18.28 | 18.37 | 20,185,226 | -0.96(-4.98%) |
Jul 30, 2008 | 18.68 | 19.39 | 18.28 | 19.33 | 28,324,716 | +1.01(+5.49%) |
Jul 29, 2008 | 18.33 | 18.34 | 17.21 | 18.33 | 31,879,310 | +0.84(+4.78%) |
Jul 28, 2008 | 17.84 | 17.89 | 17.37 | 17.49 | 19,493,364 | -0.04(-0.22%) |
Jul 25, 2008 | 17.65 | 17.86 | 17.32 | 17.53 | 15,669,825 | +0.24(+1.40%) |
Jul 24, 2008 | 18.68 | 18.69 | 17.17 | 17.29 | 25,845,202 | -1.18(-6.37%) |
Jul 23, 2008 | 19.60 | 19.66 | 18.38 | 18.46 | 25,266,406 | -0.92(-4.76%) |
Jul 22, 2008 | 19.62 | 19.89 | 18.96 | 19.39 | 24,597,430 | -0.25(-1.29%) |
Jul 21, 2008 | 18.53 | 19.96 | 18.39 | 19.64 | 26,872,730 | +1.43(+7.88%) |
Jul 18, 2008 | 18.28 | 18.72 | 17.96 | 18.20 | 20,175,586 | -0.25(-1.34%) |
Jul 17, 2008 | 18.09 | 18.58 | 17.73 | 18.45 | 32,217,718 | +0.63(+3.52%) |
Jul 16, 2008 | 17.90 | 18.50 | 17.35 | 17.82 | 33,752,752 | +0.11(+0.62%) |
Jul 15, 2008 | 17.32 | 18.44 | 16.33 | 17.71 | 43,711,964 | +0.27(+1.58%) |
Jul 14, 2008 | 18.15 | 18.15 | 17.26 | 17.44 | 16,735,411 | -0.50(-2.79%) |
Jul 11, 2008 | 18.14 | 18.38 | 17.20 | 17.94 | 28,788,620 | -0.64(-3.46%) |
Jul 10, 2008 | 18.85 | 18.89 | 18.05 | 18.58 | 26,857,746 | -0.32(-1.72%) |
Jul 09, 2008 | 20.14 | 20.32 | 18.82 | 18.91 | 23,599,858 | -1.17(-5.83%) |
Jul 08, 2008 | 20.54 | 20.54 | 19.27 | 20.08 | 25,881,126 | -0.15(-0.73%) |
Jul 07, 2008 | 20.89 | 21.29 | 19.97 | 20.23 | 26,995,258 | -0.16(-0.81%) |
Jul 04, 2008 | 20.90 | 21.00 | 20.10 | 20.39 | 17,273,330 | +0.00(+0.00%) |
Jul 03, 2008 | 20.90 | 21.00 | 20.10 | 20.39 | 17,273,330 | -0.46(-2.19%) |
Jul 02, 2008 | 22.17 | 22.34 | 20.76 | 20.85 | 24,454,746 | -1.35(-6.09%) |