Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 13.90 | 16.38 | 13.51 | 16.38 | 32,325,512 | +3.58(+28.00%) |
Sep 29, 2008 | 15.00 | 15.71 | 12.79 | 12.79 | 34,875,256 | -2.94(-18.70%) |
Sep 26, 2008 | 15.73 | 16.42 | 14.65 | 15.74 | 0 | -0.73(-4.46%) |
Sep 25, 2008 | 16.08 | 16.58 | 15.87 | 16.47 | 18,286,548 | +0.71(+4.49%) |
Sep 24, 2008 | 16.63 | 16.63 | 15.64 | 15.76 | 25,766,920 | -0.57(-3.51%) |
Sep 23, 2008 | 16.65 | 17.31 | 16.08 | 16.34 | 36,161,792 | -0.63(-3.71%) |
Sep 22, 2008 | 17.60 | 17.81 | 15.84 | 16.96 | 47,119,592 | -0.65(-3.70%) |
Sep 19, 2008 | 18.66 | 19.15 | 17.40 | 17.62 | 0 | -0.81(-4.38%) |
Sep 18, 2008 | 15.44 | 18.42 | 15.34 | 18.42 | 90,235,824 | +3.19(+20.97%) |
Sep 17, 2008 | 16.42 | 16.42 | 15.13 | 15.23 | 55,335,952 | -1.41(-8.45%) |
Sep 16, 2008 | 15.48 | 16.64 | 14.92 | 16.64 | 72,930,440 | +0.93(+5.92%) |
Sep 15, 2008 | 15.51 | 16.52 | 15.51 | 15.71 | 53,491,912 | -0.82(-4.94%) |
Sep 12, 2008 | 16.74 | 16.95 | 16.31 | 16.52 | 47,723,720 | -0.61(-3.58%) |
Sep 11, 2008 | 16.67 | 17.34 | 16.12 | 17.14 | 168,243,904 | +0.47(+2.81%) |
Sep 10, 2008 | 16.71 | 16.79 | 16.14 | 16.67 | 102,365,448 | +0.28(+1.69%) |
Sep 09, 2008 | 17.00 | 17.07 | 16.38 | 16.39 | 70,644,400 | -0.60(-3.51%) |
Sep 08, 2008 | 16.84 | 17.01 | 16.33 | 16.99 | 56,762,724 | +0.88(+5.48%) |
Sep 05, 2008 | 15.50 | 16.12 | 15.39 | 16.10 | 0 | +0.45(+2.88%) |
Sep 04, 2008 | 16.04 | 16.15 | 15.62 | 15.65 | 33,004,886 | -0.49(-3.04%) |
Sep 03, 2008 | 16.05 | 16.17 | 15.77 | 16.15 | 44,633,092 | +0.01(+0.04%) |
Sep 02, 2008 | 16.08 | 16.37 | 15.97 | 16.14 | 34,239,872 | +0.29(+1.83%) |
Aug 29, 2008 | 15.79 | 16.05 | 15.76 | 15.85 | 15,439,819 | -0.06(-0.37%) |
Aug 28, 2008 | 15.54 | 15.92 | 15.48 | 15.91 | 23,744,200 | +0.51(+3.34%) |
Aug 27, 2008 | 15.09 | 15.44 | 15.06 | 15.39 | 16,448,984 | +0.25(+1.68%) |
Aug 26, 2008 | 14.93 | 15.22 | 14.85 | 15.14 | 19,400,322 | +0.14(+0.92%) |
Aug 25, 2008 | 15.15 | 15.19 | 14.94 | 15.00 | 17,982,534 | -0.42(-2.75%) |
Aug 22, 2008 | 15.03 | 15.46 | 15.03 | 15.43 | 12,361,020 | +0.47(+3.15%) |
Aug 21, 2008 | 14.61 | 15.12 | 14.61 | 14.95 | 20,033,606 | -0.01(-0.08%) |
Aug 20, 2008 | 15.07 | 15.07 | 14.65 | 14.97 | 38,427,016 | -0.06(-0.37%) |
Aug 19, 2008 | 15.46 | 15.46 | 14.95 | 15.02 | 24,227,920 | -0.54(-3.44%) |
Aug 18, 2008 | 15.84 | 15.85 | 15.52 | 15.56 | 21,114,778 | -0.25(-1.61%) |
Aug 15, 2008 | 15.63 | 15.98 | 15.50 | 15.81 | 0 | +0.26(+1.67%) |
Aug 14, 2008 | 14.99 | 15.68 | 14.93 | 15.55 | 19,915,502 | +0.45(+2.98%) |
Aug 13, 2008 | 15.32 | 15.34 | 14.91 | 15.10 | 24,428,866 | -0.34(-2.22%) |
Aug 12, 2008 | 15.56 | 15.76 | 15.34 | 15.44 | 47,787,464 | -0.37(-2.31%) |
Aug 11, 2008 | 15.35 | 15.97 | 15.29 | 15.81 | 29,289,056 | +0.23(+1.46%) |
Aug 08, 2008 | 14.81 | 15.59 | 14.81 | 15.58 | 24,022,064 | +0.62(+4.16%) |
Aug 07, 2008 | 15.14 | 15.24 | 14.84 | 14.96 | 21,892,854 | -0.37(-2.39%) |
Aug 06, 2008 | 15.32 | 15.40 | 15.15 | 15.32 | 14,977,578 | -0.11(-0.68%) |
Aug 05, 2008 | 14.98 | 15.45 | 14.84 | 15.43 | 23,611,590 | +0.64(+4.31%) |
Aug 04, 2008 | 14.80 | 14.92 | 14.64 | 14.79 | 34,389,568 | -0.06(-0.41%) |
Aug 01, 2008 | 14.91 | 14.98 | 14.63 | 14.85 | 18,137,180 | +0.01(+0.04%) |
Jul 31, 2008 | 14.96 | 15.14 | 14.79 | 14.85 | 26,063,344 | -0.30(-1.95%) |
Jul 30, 2008 | 14.75 | 15.21 | 14.52 | 15.14 | 47,178,904 | -0.30(-1.95%) |
Jul 29, 2008 | 15.44 | 15.45 | 14.74 | 15.44 | 28,976,084 | +0.74(+5.01%) |
Jul 28, 2008 | 15.08 | 15.41 | 14.70 | 14.71 | 19,279,518 | -0.50(-3.31%) |
Jul 25, 2008 | 15.41 | 15.48 | 15.03 | 15.21 | 18,642,920 | -0.18(-1.20%) |
Jul 24, 2008 | 15.71 | 15.89 | 15.27 | 15.39 | 21,705,930 | -0.36(-2.28%) |
Jul 23, 2008 | 15.73 | 15.91 | 15.43 | 15.75 | 35,883,244 | +0.01(+0.07%) |
Jul 22, 2008 | 15.05 | 15.75 | 14.86 | 15.74 | 25,816,292 | +0.64(+4.24%) |
Jul 21, 2008 | 15.11 | 15.32 | 15.00 | 15.10 | 15,161,079 | +0.02(+0.14%) |
Jul 18, 2008 | 15.24 | 15.26 | 14.80 | 15.08 | 21,724,760 | -0.12(-0.77%) |
Jul 17, 2008 | 14.98 | 15.30 | 14.76 | 15.20 | 20,998,360 | +0.30(+1.98%) |
Jul 16, 2008 | 14.23 | 14.92 | 14.04 | 14.90 | 24,871,202 | +0.72(+5.07%) |
Jul 15, 2008 | 14.59 | 14.67 | 13.96 | 14.18 | 26,623,412 | -0.47(-3.19%) |
Jul 14, 2008 | 15.08 | 15.28 | 14.61 | 14.65 | 18,871,554 | -0.28(-1.88%) |
Jul 11, 2008 | 15.25 | 15.34 | 14.80 | 14.93 | 22,683,786 | -0.41(-2.67%) |
Jul 10, 2008 | 15.36 | 15.53 | 15.17 | 15.34 | 27,518,516 | -0.04(-0.28%) |
Jul 09, 2008 | 15.81 | 15.94 | 15.36 | 15.38 | 26,248,382 | -0.38(-2.41%) |
Jul 08, 2008 | 15.36 | 15.85 | 15.28 | 15.76 | 21,571,344 | +0.47(+3.04%) |
Jul 07, 2008 | 15.46 | 15.69 | 15.22 | 15.30 | 16,866,838 | -0.13(-0.82%) |
Jul 04, 2008 | 15.51 | 15.72 | 15.36 | 15.43 | 11,223,343 | +0.00(+0.00%) |
Jul 03, 2008 | 15.51 | 15.72 | 15.36 | 15.43 | 11,223,343 | +0.02(+0.11%) |
Jul 02, 2008 | 15.41 | 15.81 | 15.37 | 15.41 | 20,484,798 | +0.05(+0.30%) |