Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.66 | 17.71 | 16.97 | 17.41 | 20,007,474 | +0.18(+1.07%) |
Sep 29, 2008 | 18.96 | 19.24 | 16.20 | 17.22 | 29,382,730 | -2.41(-12.26%) |
Sep 26, 2008 | 19.71 | 20.55 | 18.90 | 19.63 | 0 | -0.88(-4.31%) |
Sep 25, 2008 | 19.75 | 20.77 | 19.39 | 20.51 | 21,632,060 | +0.98(+5.03%) |
Sep 24, 2008 | 18.98 | 19.58 | 18.44 | 19.53 | 19,185,276 | +0.75(+4.01%) |
Sep 23, 2008 | 18.50 | 19.39 | 18.43 | 18.78 | 22,307,834 | +0.40(+2.16%) |
Sep 22, 2008 | 19.55 | 19.80 | 18.14 | 18.38 | 21,182,072 | -1.25(-6.38%) |
Sep 19, 2008 | 19.53 | 19.77 | 18.53 | 19.64 | 0 | +1.16(+6.28%) |
Sep 18, 2008 | 17.95 | 18.76 | 17.38 | 18.48 | 28,747,228 | +0.94(+5.34%) |
Sep 17, 2008 | 18.10 | 19.36 | 17.26 | 17.54 | 32,355,238 | -0.71(-3.90%) |
Sep 16, 2008 | 17.48 | 18.50 | 16.61 | 18.25 | 34,995,280 | +0.33(+1.86%) |
Sep 15, 2008 | 19.30 | 19.37 | 17.45 | 17.92 | 37,984,172 | -2.69(-13.05%) |
Sep 12, 2008 | 19.43 | 20.81 | 19.19 | 20.61 | 0 | +1.63(+8.60%) |
Sep 11, 2008 | 18.00 | 19.04 | 17.61 | 18.97 | 36,326,356 | +1.22(+6.89%) |
Sep 10, 2008 | 17.68 | 18.19 | 16.84 | 17.75 | 29,713,364 | +0.22(+1.28%) |
Sep 09, 2008 | 19.54 | 19.54 | 17.43 | 17.53 | 37,115,276 | -2.35(-11.82%) |
Sep 08, 2008 | 19.62 | 20.01 | 18.89 | 19.88 | 25,000,120 | +0.70(+3.66%) |
Sep 05, 2008 | 19.24 | 19.53 | 18.40 | 19.18 | 0 | -0.17(-0.86%) |
Sep 04, 2008 | 20.35 | 20.42 | 19.25 | 19.34 | 22,906,498 | -0.63(-3.16%) |
Sep 03, 2008 | 19.10 | 20.12 | 18.84 | 19.97 | 25,142,160 | +0.99(+5.24%) |
Sep 02, 2008 | 20.62 | 20.62 | 18.83 | 18.98 | 25,482,640 | -0.99(-4.95%) |
Aug 29, 2008 | 20.39 | 20.39 | 19.88 | 19.97 | 0 | -0.15(-0.74%) |
Aug 28, 2008 | 20.39 | 20.67 | 19.62 | 20.12 | 14,038,005 | +0.00(+0.00%) |
Aug 27, 2008 | 19.47 | 20.65 | 19.42 | 20.12 | 23,096,912 | +0.82(+4.23%) |
Aug 26, 2008 | 19.18 | 19.57 | 19.04 | 19.30 | 12,379,895 | +0.29(+1.51%) |
Aug 25, 2008 | 19.27 | 19.73 | 18.89 | 19.02 | 9,894,226 | -0.32(-1.66%) |
Aug 22, 2008 | 19.73 | 19.79 | 19.10 | 19.34 | 0 | -0.30(-1.52%) |
Aug 21, 2008 | 19.65 | 19.89 | 19.38 | 19.64 | 11,333,203 | -0.40(-1.98%) |
Aug 20, 2008 | 19.04 | 20.19 | 18.84 | 20.03 | 19,772,762 | +0.83(+4.34%) |
Aug 19, 2008 | 18.66 | 19.27 | 18.52 | 19.20 | 14,072,804 | +0.45(+2.42%) |
Aug 18, 2008 | 19.75 | 19.81 | 18.61 | 18.75 | 14,365,761 | -0.92(-4.67%) |
Aug 15, 2008 | 19.65 | 20.01 | 19.37 | 19.66 | 0 | +0.17(+0.88%) |
Aug 14, 2008 | 20.01 | 20.02 | 19.30 | 19.49 | 15,184,129 | -0.49(-2.47%) |
Aug 13, 2008 | 19.46 | 20.18 | 19.24 | 19.99 | 20,236,372 | +0.58(+2.99%) |
Aug 12, 2008 | 20.23 | 20.38 | 19.32 | 19.41 | 17,801,392 | -0.62(-3.10%) |
Aug 11, 2008 | 20.08 | 20.52 | 19.62 | 20.03 | 18,575,764 | +0.08(+0.40%) |
Aug 08, 2008 | 19.21 | 20.08 | 18.85 | 19.95 | 23,064,310 | +1.02(+5.40%) |
Aug 07, 2008 | 19.66 | 19.93 | 18.82 | 18.92 | 20,264,838 | -0.88(-4.44%) |
Aug 06, 2008 | 18.55 | 19.88 | 18.55 | 19.80 | 30,094,932 | +1.34(+7.25%) |
Aug 05, 2008 | 17.91 | 18.76 | 17.66 | 18.46 | 27,069,510 | +0.66(+3.71%) |
Aug 04, 2008 | 18.51 | 18.76 | 17.68 | 17.80 | 19,976,376 | -1.13(-5.95%) |
Aug 01, 2008 | 19.21 | 19.21 | 18.48 | 18.93 | 14,051,647 | -0.26(-1.38%) |
Jul 31, 2008 | 19.86 | 20.03 | 19.10 | 19.19 | 19,318,700 | -1.01(-4.98%) |
Jul 30, 2008 | 19.51 | 20.26 | 19.10 | 20.20 | 27,108,772 | +1.05(+5.49%) |
Jul 29, 2008 | 19.15 | 19.16 | 17.98 | 19.15 | 30,510,772 | +0.87(+4.78%) |
Jul 28, 2008 | 18.64 | 18.69 | 18.15 | 18.27 | 18,656,538 | -0.04(-0.22%) |
Jul 25, 2008 | 18.44 | 18.66 | 18.10 | 18.31 | 14,997,140 | +0.25(+1.40%) |
Jul 24, 2008 | 19.52 | 19.53 | 17.94 | 18.06 | 24,735,700 | -1.23(-6.37%) |
Jul 23, 2008 | 20.48 | 20.54 | 19.20 | 19.29 | 24,181,752 | -0.97(-4.76%) |
Jul 22, 2008 | 20.50 | 20.78 | 19.81 | 20.26 | 23,541,494 | -0.26(-1.29%) |
Jul 21, 2008 | 19.37 | 20.85 | 19.22 | 20.52 | 25,719,118 | +1.50(+7.88%) |
Jul 18, 2008 | 19.10 | 19.56 | 18.77 | 19.02 | 19,309,474 | -0.26(-1.34%) |
Jul 17, 2008 | 18.90 | 19.42 | 18.53 | 19.28 | 30,834,652 | +0.65(+3.52%) |
Jul 16, 2008 | 18.70 | 19.33 | 18.13 | 18.62 | 32,303,790 | +0.11(+0.62%) |
Jul 15, 2008 | 18.10 | 19.26 | 17.06 | 18.51 | 41,835,468 | +0.29(+1.58%) |
Jul 14, 2008 | 18.96 | 18.96 | 18.04 | 18.22 | 16,016,981 | -0.52(-2.79%) |
Jul 11, 2008 | 18.96 | 19.20 | 17.97 | 18.75 | 27,552,762 | -0.67(-3.46%) |
Jul 10, 2008 | 19.70 | 19.73 | 18.86 | 19.42 | 25,704,776 | -0.34(-1.72%) |
Jul 09, 2008 | 21.04 | 21.23 | 19.66 | 19.76 | 22,586,746 | -1.22(-5.83%) |
Jul 08, 2008 | 21.46 | 21.46 | 20.14 | 20.98 | 24,770,082 | -0.16(-0.73%) |
Jul 07, 2008 | 21.83 | 22.24 | 20.86 | 21.13 | 25,836,386 | -0.17(-0.81%) |
Jul 04, 2008 | 21.84 | 21.94 | 21.00 | 21.31 | 16,531,808 | +0.00(+0.00%) |
Jul 03, 2008 | 21.84 | 21.94 | 21.00 | 21.31 | 16,531,808 | -0.48(-2.19%) |
Jul 02, 2008 | 23.16 | 23.35 | 21.69 | 21.78 | 23,404,936 | -1.41(-6.09%) |