Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 16.29 | 16.69 | 15.53 | 16.46 | 8,669,604 | +0.28(+1.76%) |
Sep 29, 2008 | 17.53 | 17.71 | 15.57 | 16.17 | 10,772,162 | -1.86(-10.30%) |
Sep 26, 2008 | 16.35 | 18.17 | 16.23 | 18.03 | 0 | +0.33(+1.89%) |
Sep 25, 2008 | 17.14 | 18.10 | 16.40 | 17.70 | 9,364,963 | +0.70(+4.13%) |
Sep 24, 2008 | 16.39 | 17.45 | 16.02 | 16.99 | 6,090,282 | +0.95(+5.89%) |
Sep 23, 2008 | 16.88 | 17.39 | 15.34 | 16.05 | 7,597,178 | -0.71(-4.24%) |
Sep 22, 2008 | 19.69 | 20.07 | 16.76 | 16.76 | 7,282,681 | -3.20(-16.05%) |
Sep 19, 2008 | 20.66 | 21.27 | 18.68 | 19.96 | 0 | +1.25(+6.66%) |
Sep 18, 2008 | 17.54 | 18.88 | 15.61 | 18.72 | 11,205,724 | +1.67(+9.81%) |
Sep 17, 2008 | 18.26 | 18.31 | 16.82 | 17.04 | 6,965,482 | -1.40(-7.57%) |
Sep 16, 2008 | 16.98 | 18.55 | 15.68 | 18.44 | 9,867,892 | +0.94(+5.35%) |
Sep 15, 2008 | 17.72 | 18.74 | 17.40 | 17.50 | 7,299,082 | -1.16(-6.23%) |
Sep 12, 2008 | 18.40 | 19.13 | 18.03 | 18.67 | 6,711,500 | +0.07(+0.36%) |
Sep 11, 2008 | 17.49 | 19.02 | 17.45 | 18.60 | 6,929,086 | +0.35(+1.92%) |
Sep 10, 2008 | 18.01 | 18.80 | 16.99 | 18.25 | 7,552,493 | +0.33(+1.87%) |
Sep 09, 2008 | 19.14 | 19.15 | 17.32 | 17.91 | 11,341,776 | -1.77(-9.01%) |
Sep 08, 2008 | 18.59 | 19.73 | 18.11 | 19.69 | 16,543,057 | +2.45(+14.22%) |
Sep 05, 2008 | 16.51 | 17.24 | 16.04 | 17.24 | 0 | +0.42(+2.49%) |
Sep 04, 2008 | 17.42 | 17.73 | 16.66 | 16.82 | 7,042,245 | -1.02(-5.72%) |
Sep 03, 2008 | 17.81 | 18.17 | 17.30 | 17.84 | 4,864,711 | -0.02(-0.09%) |
Sep 02, 2008 | 17.74 | 18.97 | 17.43 | 17.86 | 7,124,379 | +0.46(+2.64%) |
Aug 29, 2008 | 17.14 | 17.75 | 16.93 | 17.40 | 0 | +0.03(+0.14%) |
Aug 28, 2008 | 16.39 | 17.40 | 16.19 | 17.37 | 7,757,416 | +1.19(+7.34%) |
Aug 27, 2008 | 14.64 | 16.36 | 14.64 | 16.18 | 8,511,990 | +1.47(+10.01%) |
Aug 26, 2008 | 15.08 | 15.39 | 14.48 | 14.71 | 3,285,944 | -0.46(-3.03%) |
Aug 25, 2008 | 15.05 | 15.59 | 14.87 | 15.17 | 3,823,636 | -0.16(-1.04%) |
Aug 22, 2008 | 15.37 | 15.47 | 14.53 | 15.33 | 3,203,941 | +0.15(+0.99%) |
Aug 21, 2008 | 14.23 | 15.33 | 14.07 | 15.18 | 4,223,610 | +0.62(+4.25%) |
Aug 20, 2008 | 14.29 | 14.60 | 13.82 | 14.56 | 3,484,391 | +0.33(+2.35%) |
Aug 19, 2008 | 14.32 | 14.89 | 14.14 | 14.23 | 4,359,992 | -0.47(-3.19%) |
Aug 18, 2008 | 15.54 | 15.71 | 14.48 | 14.69 | 4,877,869 | -0.71(-4.61%) |
Aug 15, 2008 | 15.51 | 16.27 | 15.29 | 15.40 | 0 | +0.08(+0.55%) |
Aug 14, 2008 | 14.48 | 15.66 | 14.34 | 15.32 | 5,393,270 | +0.78(+5.35%) |
Aug 13, 2008 | 14.64 | 14.98 | 14.28 | 14.54 | 5,074,693 | -0.27(-1.81%) |
Aug 12, 2008 | 15.83 | 15.92 | 14.54 | 14.81 | 6,443,129 | -1.24(-7.71%) |
Aug 11, 2008 | 15.41 | 17.08 | 15.36 | 16.05 | 8,668,686 | +0.60(+3.90%) |
Aug 08, 2008 | 14.51 | 15.71 | 14.44 | 15.45 | 5,916,193 | +0.84(+5.72%) |
Aug 07, 2008 | 14.38 | 15.36 | 14.19 | 14.61 | 6,061,153 | -0.12(-0.80%) |
Aug 06, 2008 | 14.74 | 15.08 | 14.25 | 14.73 | 4,500,373 | -0.10(-0.68%) |
Aug 05, 2008 | 14.59 | 14.95 | 14.18 | 14.83 | 4,778,113 | +0.57(+3.99%) |
Aug 04, 2008 | 14.38 | 14.55 | 13.73 | 14.26 | 4,240,846 | -0.33(-2.24%) |
Aug 01, 2008 | 14.79 | 14.80 | 13.94 | 14.59 | 4,639,607 | -0.13(-0.85%) |
Jul 31, 2008 | 14.07 | 15.15 | 13.89 | 14.71 | 5,695,369 | +0.45(+3.17%) |
Jul 30, 2008 | 14.74 | 15.22 | 13.79 | 14.26 | 4,689,460 | -0.23(-1.62%) |
Jul 29, 2008 | 14.49 | 14.63 | 13.35 | 14.49 | 6,359,555 | +1.20(+8.99%) |
Jul 28, 2008 | 14.30 | 14.70 | 13.20 | 13.30 | 5,441,342 | -1.02(-7.13%) |
Jul 25, 2008 | 14.12 | 14.65 | 13.49 | 14.32 | 5,809,857 | +0.35(+2.52%) |
Jul 24, 2008 | 16.31 | 16.62 | 13.77 | 13.97 | 8,179,850 | -2.54(-15.40%) |
Jul 23, 2008 | 16.22 | 17.56 | 15.99 | 16.51 | 10,001,429 | +0.29(+1.81%) |
Jul 22, 2008 | 14.79 | 16.25 | 14.32 | 16.22 | 6,572,752 | +1.35(+9.12%) |
Jul 21, 2008 | 15.14 | 15.42 | 14.52 | 14.86 | 5,643,265 | +0.01(+0.06%) |
Jul 18, 2008 | 15.10 | 15.51 | 14.48 | 14.85 | 5,526,370 | -0.20(-1.33%) |
Jul 17, 2008 | 14.44 | 15.54 | 14.00 | 15.05 | 12,425,417 | +0.86(+6.07%) |
Jul 16, 2008 | 12.27 | 14.44 | 12.26 | 14.19 | 9,416,382 | +1.72(+13.82%) |
Jul 15, 2008 | 12.11 | 12.81 | 11.01 | 12.47 | 12,661,532 | +0.35(+2.90%) |
Jul 14, 2008 | 12.59 | 12.95 | 11.96 | 12.12 | 6,757,638 | -0.25(-2.03%) |
Jul 11, 2008 | 12.57 | 13.19 | 11.97 | 12.37 | 10,644,560 | -0.79(-5.98%) |
Jul 10, 2008 | 13.79 | 14.03 | 12.97 | 13.15 | 6,336,570 | -0.67(-4.84%) |
Jul 09, 2008 | 14.83 | 15.18 | 13.81 | 13.82 | 7,981,785 | -0.70(-4.84%) |
Jul 08, 2008 | 13.00 | 14.67 | 12.75 | 14.53 | 9,442,835 | +1.40(+10.71%) |
Jul 07, 2008 | 14.27 | 14.64 | 12.72 | 13.12 | 7,743,989 | -1.05(-7.43%) |
Jul 04, 2008 | 13.98 | 14.38 | 13.56 | 14.18 | 3,424,547 | +0.00(+0.00%) |
Jul 03, 2008 | 13.98 | 14.38 | 13.56 | 14.18 | 3,424,547 | +0.25(+1.80%) |
Jul 02, 2008 | 14.50 | 14.59 | 13.90 | 13.92 | 5,632,938 | -0.64(-4.37%) |