Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 20.26 | 21.24 | 19.43 | 21.09 | 4,265,427 | +1.63(+8.40%) |
Sep 29, 2008 | 21.00 | 22.08 | 18.66 | 19.46 | 4,476,729 | -2.61(-11.81%) |
Sep 26, 2008 | 21.83 | 23.02 | 20.73 | 22.07 | 0 | -0.32(-1.44%) |
Sep 25, 2008 | 22.65 | 23.32 | 21.50 | 22.39 | 3,475,969 | -0.14(-0.63%) |
Sep 24, 2008 | 24.16 | 24.16 | 22.53 | 22.53 | 3,176,131 | -1.25(-5.27%) |
Sep 23, 2008 | 24.21 | 25.59 | 23.75 | 23.78 | 4,554,772 | -0.34(-1.41%) |
Sep 22, 2008 | 27.02 | 27.02 | 23.83 | 24.12 | 4,765,066 | -2.89(-10.71%) |
Sep 19, 2008 | 26.09 | 34.74 | 24.29 | 27.02 | 0 | +3.49(+14.82%) |
Sep 18, 2008 | 21.13 | 25.41 | 18.50 | 23.53 | 22,214,196 | +3.36(+16.68%) |
Sep 17, 2008 | 19.94 | 20.97 | 19.31 | 20.17 | 13,435,873 | -0.86(-4.10%) |
Sep 16, 2008 | 18.89 | 21.16 | 18.88 | 21.03 | 12,057,575 | +1.43(+7.29%) |
Sep 15, 2008 | 19.54 | 21.38 | 19.34 | 19.60 | 10,153,591 | -1.30(-6.22%) |
Sep 12, 2008 | 19.44 | 21.13 | 19.38 | 20.90 | 8,273,342 | +0.58(+2.85%) |
Sep 11, 2008 | 19.22 | 20.35 | 18.44 | 20.32 | 6,764,017 | +0.42(+2.13%) |
Sep 10, 2008 | 19.92 | 20.43 | 18.84 | 19.90 | 9,367,111 | -0.20(-0.97%) |
Sep 09, 2008 | 20.56 | 21.76 | 20.09 | 20.09 | 9,800,102 | -0.92(-4.38%) |
Sep 08, 2008 | 19.95 | 21.70 | 19.84 | 21.01 | 15,015,184 | +2.02(+10.65%) |
Sep 05, 2008 | 17.05 | 19.02 | 16.89 | 18.99 | 0 | +1.82(+10.60%) |
Sep 04, 2008 | 18.37 | 19.37 | 17.10 | 17.17 | 11,937,554 | -1.54(-8.25%) |
Sep 03, 2008 | 18.29 | 18.81 | 17.89 | 18.71 | 4,523,073 | +0.35(+1.89%) |
Sep 02, 2008 | 18.16 | 18.88 | 18.12 | 18.37 | 6,514,417 | +0.67(+3.81%) |
Aug 29, 2008 | 17.37 | 17.99 | 17.06 | 17.69 | 0 | +0.10(+0.57%) |
Aug 28, 2008 | 16.93 | 17.59 | 16.70 | 17.59 | 4,715,901 | +0.94(+5.64%) |
Aug 27, 2008 | 16.52 | 16.69 | 16.23 | 16.65 | 4,281,653 | +0.16(+0.99%) |
Aug 26, 2008 | 16.33 | 16.64 | 16.03 | 16.49 | 3,618,368 | +0.22(+1.35%) |
Aug 25, 2008 | 16.67 | 16.91 | 16.24 | 16.27 | 4,228,331 | -0.67(-3.98%) |
Aug 22, 2008 | 16.52 | 17.09 | 16.12 | 16.94 | 0 | +0.76(+4.67%) |
Aug 21, 2008 | 16.41 | 16.64 | 15.87 | 16.19 | 8,935,192 | -0.76(-4.46%) |
Aug 20, 2008 | 17.78 | 17.78 | 16.30 | 16.94 | 11,204,854 | -0.69(-3.89%) |
Aug 19, 2008 | 18.08 | 18.24 | 17.27 | 17.63 | 5,646,364 | -0.83(-4.50%) |
Aug 18, 2008 | 19.02 | 19.24 | 18.28 | 18.46 | 4,129,509 | -0.69(-3.62%) |
Aug 15, 2008 | 19.32 | 19.84 | 18.94 | 19.15 | 0 | -0.01(-0.03%) |
Aug 14, 2008 | 18.73 | 19.48 | 18.60 | 19.16 | 5,189,409 | +0.34(+1.81%) |
Aug 13, 2008 | 19.32 | 19.32 | 18.62 | 18.82 | 13,327,064 | -0.66(-3.36%) |
Aug 12, 2008 | 20.48 | 20.58 | 19.21 | 19.48 | 5,637,162 | -1.22(-5.88%) |
Aug 11, 2008 | 19.85 | 20.93 | 19.40 | 20.69 | 6,677,431 | +0.91(+4.58%) |
Aug 08, 2008 | 19.10 | 19.99 | 18.92 | 19.78 | 6,768,208 | +0.64(+3.36%) |
Aug 07, 2008 | 19.76 | 20.19 | 18.84 | 19.14 | 7,621,692 | -0.88(-4.37%) |
Aug 06, 2008 | 19.71 | 20.05 | 19.00 | 20.02 | 6,665,251 | +0.13(+0.63%) |
Aug 05, 2008 | 18.81 | 19.95 | 18.61 | 19.89 | 7,087,910 | +1.27(+6.80%) |
Aug 04, 2008 | 18.25 | 18.88 | 17.54 | 18.63 | 8,642,038 | +0.04(+0.24%) |
Aug 01, 2008 | 18.27 | 18.73 | 17.50 | 18.58 | 5,911,879 | +0.49(+2.72%) |
Jul 31, 2008 | 18.58 | 18.66 | 17.89 | 18.09 | 9,424,873 | -0.81(-4.30%) |
Jul 30, 2008 | 18.61 | 19.46 | 18.20 | 18.90 | 9,537,395 | +0.59(+3.20%) |
Jul 29, 2008 | 18.32 | 18.41 | 16.86 | 18.32 | 10,382,417 | +1.41(+8.35%) |
Jul 28, 2008 | 17.21 | 18.04 | 16.70 | 16.91 | 9,556,369 | -0.64(-3.66%) |
Jul 25, 2008 | 18.21 | 18.33 | 16.82 | 17.55 | 9,718,251 | -0.37(-2.04%) |
Jul 24, 2008 | 20.21 | 20.21 | 17.61 | 17.91 | 9,160,747 | -2.13(-10.62%) |
Jul 23, 2008 | 19.56 | 21.21 | 19.16 | 20.04 | 13,371,162 | +0.55(+2.84%) |
Jul 22, 2008 | 17.13 | 19.58 | 16.45 | 19.49 | 11,529,114 | +2.17(+12.51%) |
Jul 21, 2008 | 18.45 | 19.12 | 17.11 | 17.32 | 8,507,134 | -0.93(-5.07%) |
Jul 18, 2008 | 17.73 | 19.96 | 17.23 | 18.25 | 17,379,496 | +0.50(+2.80%) |
Jul 17, 2008 | 16.55 | 18.51 | 15.84 | 17.75 | 22,500,940 | +2.64(+17.47%) |
Jul 16, 2008 | 13.32 | 15.18 | 13.14 | 15.11 | 16,414,236 | +1.95(+14.84%) |
Jul 15, 2008 | 13.42 | 14.29 | 12.16 | 13.16 | 18,464,626 | -0.35(-2.57%) |
Jul 14, 2008 | 15.26 | 15.84 | 13.43 | 13.50 | 18,048,284 | -1.52(-10.10%) |
Jul 11, 2008 | 14.61 | 15.24 | 13.96 | 15.02 | 12,941,639 | +0.21(+1.40%) |
Jul 10, 2008 | 15.16 | 15.43 | 14.50 | 14.81 | 12,821,069 | -0.39(-2.57%) |
Jul 09, 2008 | 16.57 | 17.03 | 15.04 | 15.21 | 11,139,383 | -1.35(-8.18%) |
Jul 08, 2008 | 14.68 | 16.72 | 14.66 | 16.56 | 12,873,809 | +1.89(+12.88%) |
Jul 07, 2008 | 15.61 | 15.80 | 14.30 | 14.67 | 10,455,146 | -0.88(-5.63%) |
Jul 04, 2008 | 16.29 | 16.47 | 15.43 | 15.55 | 5,758,705 | +0.00(+0.00%) |
Jul 03, 2008 | 16.29 | 16.47 | 15.43 | 15.55 | 5,758,705 | -0.57(-3.56%) |
Jul 02, 2008 | 17.06 | 17.66 | 16.12 | 16.12 | 9,429,212 | -0.90(-5.29%) |