Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 18.11 | 18.59 | 17.71 | 18.20 | 28,005,912 | +0.56(+3.18%) |
Sep 29, 2008 | 18.41 | 18.78 | 16.97 | 17.64 | 27,802,804 | -1.15(-6.13%) |
Sep 26, 2008 | 17.96 | 18.84 | 17.86 | 18.79 | 0 | +0.45(+2.43%) |
Sep 25, 2008 | 18.42 | 18.62 | 18.10 | 18.35 | 21,156,586 | +0.16(+0.89%) |
Sep 24, 2008 | 18.29 | 18.52 | 17.86 | 18.19 | 19,372,034 | +0.04(+0.21%) |
Sep 23, 2008 | 18.32 | 18.69 | 18.06 | 18.15 | 19,655,654 | -0.13(-0.71%) |
Sep 22, 2008 | 19.43 | 19.49 | 18.14 | 18.28 | 19,586,230 | -1.34(-6.82%) |
Sep 19, 2008 | 19.83 | 21.04 | 19.19 | 19.62 | 0 | +1.12(+6.07%) |
Sep 18, 2008 | 17.75 | 18.91 | 16.73 | 18.49 | 44,869,176 | +1.06(+6.08%) |
Sep 17, 2008 | 18.42 | 18.56 | 17.23 | 17.43 | 33,380,138 | -1.31(-7.01%) |
Sep 16, 2008 | 18.49 | 19.04 | 18.29 | 18.75 | 28,776,272 | -0.09(-0.49%) |
Sep 15, 2008 | 18.72 | 19.55 | 18.64 | 18.84 | 31,649,096 | -0.69(-3.54%) |
Sep 12, 2008 | 19.19 | 19.74 | 19.05 | 19.53 | 24,512,762 | +0.11(+0.55%) |
Sep 11, 2008 | 19.09 | 19.50 | 18.94 | 19.42 | 39,507,864 | +0.04(+0.20%) |
Sep 10, 2008 | 19.85 | 20.05 | 19.21 | 19.38 | 31,763,948 | -0.32(-1.64%) |
Sep 09, 2008 | 20.84 | 21.03 | 19.70 | 19.71 | 31,265,728 | -1.31(-6.25%) |
Sep 08, 2008 | 20.74 | 21.89 | 20.60 | 21.02 | 48,515,084 | +1.24(+6.25%) |
Sep 05, 2008 | 19.39 | 19.88 | 19.05 | 19.78 | 0 | -0.02(-0.08%) |
Sep 04, 2008 | 20.38 | 20.52 | 19.75 | 19.80 | 24,671,268 | -0.72(-3.52%) |
Sep 03, 2008 | 20.14 | 20.81 | 20.05 | 20.52 | 27,367,182 | +0.29(+1.44%) |
Sep 02, 2008 | 19.42 | 20.62 | 19.42 | 20.23 | 36,393,440 | +1.30(+6.86%) |
Aug 29, 2008 | 19.11 | 19.16 | 18.79 | 18.93 | 0 | -0.20(-1.04%) |
Aug 28, 2008 | 19.06 | 19.13 | 18.87 | 19.13 | 13,641,372 | +0.23(+1.22%) |
Aug 27, 2008 | 18.85 | 19.12 | 18.69 | 18.90 | 10,776,343 | +0.03(+0.16%) |
Aug 26, 2008 | 18.49 | 18.92 | 18.21 | 18.87 | 11,236,524 | +0.32(+1.74%) |
Aug 25, 2008 | 19.03 | 19.04 | 18.50 | 18.55 | 12,176,570 | -0.55(-2.90%) |
Aug 22, 2008 | 18.95 | 19.13 | 18.82 | 19.10 | 0 | +0.22(+1.18%) |
Aug 21, 2008 | 18.37 | 18.95 | 18.24 | 18.88 | 14,921,707 | +0.21(+1.11%) |
Aug 20, 2008 | 18.44 | 19.07 | 18.33 | 18.67 | 20,782,458 | +0.35(+1.89%) |
Aug 19, 2008 | 18.68 | 18.85 | 18.23 | 18.32 | 19,966,212 | -0.53(-2.81%) |
Aug 18, 2008 | 19.41 | 19.57 | 18.65 | 18.85 | 34,845,248 | +0.03(+0.16%) |
Aug 15, 2008 | 18.36 | 18.85 | 18.16 | 18.82 | 21,972,388 | +0.53(+2.90%) |
Aug 14, 2008 | 17.61 | 18.65 | 17.57 | 18.29 | 18,109,276 | +0.56(+3.16%) |
Aug 13, 2008 | 18.25 | 18.46 | 17.39 | 17.73 | 21,667,210 | -0.75(-4.07%) |
Aug 12, 2008 | 18.12 | 18.69 | 18.07 | 18.49 | 28,891,850 | +0.19(+1.05%) |
Aug 11, 2008 | 17.43 | 19.05 | 17.23 | 18.29 | 41,132,856 | +0.79(+4.52%) |
Aug 08, 2008 | 16.23 | 17.59 | 16.22 | 17.50 | 23,198,954 | +1.41(+8.79%) |
Aug 07, 2008 | 16.13 | 16.30 | 15.89 | 16.09 | 12,051,529 | -0.23(-1.41%) |
Aug 06, 2008 | 16.43 | 16.43 | 16.10 | 16.32 | 12,417,555 | -0.16(-0.98%) |
Aug 05, 2008 | 15.90 | 16.52 | 15.78 | 16.48 | 13,257,582 | +0.78(+4.94%) |
Aug 04, 2008 | 15.54 | 15.93 | 15.36 | 15.70 | 10,519,584 | +0.11(+0.69%) |
Aug 01, 2008 | 15.70 | 15.90 | 15.34 | 15.60 | 12,612,103 | -0.02(-0.10%) |
Jul 31, 2008 | 15.64 | 16.19 | 15.56 | 15.61 | 13,692,553 | -0.15(-0.93%) |
Jul 30, 2008 | 15.99 | 16.29 | 15.39 | 15.76 | 13,980,972 | -0.16(-1.01%) |
Jul 29, 2008 | 15.92 | 15.99 | 15.11 | 15.92 | 13,253,927 | +0.83(+5.50%) |
Jul 28, 2008 | 15.29 | 15.55 | 14.95 | 15.09 | 11,574,059 | -0.26(-1.70%) |
Jul 25, 2008 | 15.67 | 16.01 | 15.27 | 15.35 | 10,944,201 | -0.31(-2.01%) |
Jul 24, 2008 | 16.33 | 16.44 | 15.57 | 15.67 | 11,668,457 | -0.62(-3.82%) |
Jul 23, 2008 | 15.97 | 16.77 | 15.74 | 16.29 | 19,486,854 | +0.43(+2.71%) |
Jul 22, 2008 | 15.06 | 15.90 | 14.87 | 15.86 | 18,398,084 | +0.68(+4.51%) |
Jul 21, 2008 | 15.41 | 15.53 | 14.99 | 15.17 | 10,500,502 | -0.14(-0.90%) |
Jul 18, 2008 | 15.78 | 15.78 | 14.97 | 15.31 | 16,151,378 | -0.13(-0.85%) |
Jul 17, 2008 | 14.96 | 15.60 | 14.44 | 15.44 | 18,022,416 | +0.59(+3.98%) |
Jul 16, 2008 | 14.08 | 14.85 | 13.83 | 14.85 | 24,523,200 | +0.81(+5.74%) |
Jul 15, 2008 | 14.29 | 14.42 | 13.88 | 14.04 | 35,347,220 | -0.55(-3.79%) |
Jul 14, 2008 | 14.75 | 14.85 | 14.38 | 14.60 | 15,280,044 | +0.08(+0.53%) |
Jul 11, 2008 | 14.77 | 14.91 | 14.30 | 14.52 | 27,262,344 | -0.40(-2.68%) |
Jul 10, 2008 | 15.50 | 15.67 | 14.91 | 14.92 | 22,320,924 | -0.61(-3.96%) |
Jul 09, 2008 | 15.99 | 16.08 | 15.47 | 15.54 | 15,638,459 | -0.46(-2.88%) |
Jul 08, 2008 | 15.49 | 16.01 | 15.38 | 16.00 | 15,210,498 | +0.56(+3.63%) |
Jul 07, 2008 | 15.75 | 16.10 | 15.31 | 15.44 | 17,696,438 | -0.10(-0.64%) |
Jul 04, 2008 | 15.64 | 15.82 | 15.36 | 15.54 | 11,008,461 | +0.00(+0.00%) |
Jul 03, 2008 | 15.64 | 15.82 | 15.36 | 15.54 | 11,008,461 | -0.01(-0.05%) |
Jul 02, 2008 | 15.87 | 16.19 | 15.54 | 15.54 | 18,932,252 | -0.29(-1.84%) |