Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 14.07 | 14.45 | 13.77 | 14.42 | 9,311,409 | +0.65(+4.71%) |
Sep 29, 2008 | 14.55 | 14.58 | 13.51 | 13.77 | 11,236,805 | -0.98(-6.62%) |
Sep 26, 2008 | 14.56 | 15.06 | 14.50 | 14.75 | 0 | -0.08(-0.55%) |
Sep 25, 2008 | 15.19 | 15.33 | 14.76 | 14.83 | 6,951,419 | -0.28(-1.86%) |
Sep 24, 2008 | 14.53 | 15.19 | 14.32 | 15.11 | 13,515,818 | +0.58(+4.02%) |
Sep 23, 2008 | 14.67 | 14.98 | 14.52 | 14.53 | 11,235,023 | -0.16(-1.11%) |
Sep 22, 2008 | 14.98 | 15.33 | 14.62 | 14.69 | 8,498,415 | -0.34(-2.29%) |
Sep 19, 2008 | 15.92 | 15.92 | 14.77 | 15.04 | 0 | +0.34(+2.31%) |
Sep 18, 2008 | 14.57 | 14.83 | 13.93 | 14.70 | 24,458,082 | +0.33(+2.32%) |
Sep 17, 2008 | 14.69 | 14.78 | 14.30 | 14.36 | 18,166,342 | -0.53(-3.53%) |
Sep 16, 2008 | 14.80 | 15.14 | 14.40 | 14.89 | 17,535,422 | -0.05(-0.35%) |
Sep 15, 2008 | 14.60 | 15.38 | 14.60 | 14.94 | 11,727,922 | +0.03(+0.20%) |
Sep 12, 2008 | 14.51 | 15.00 | 14.51 | 14.91 | 10,514,395 | +0.15(+0.99%) |
Sep 11, 2008 | 14.83 | 14.83 | 14.58 | 14.77 | 24,422,424 | -0.26(-1.75%) |
Sep 10, 2008 | 15.47 | 15.55 | 14.97 | 15.03 | 14,998,612 | -0.32(-2.09%) |
Sep 09, 2008 | 15.86 | 16.11 | 15.34 | 15.35 | 12,682,376 | -0.57(-3.60%) |
Sep 08, 2008 | 16.02 | 16.21 | 15.69 | 15.92 | 10,117,523 | +0.22(+1.41%) |
Sep 05, 2008 | 15.24 | 15.73 | 15.21 | 15.70 | 0 | +0.31(+2.01%) |
Sep 04, 2008 | 15.94 | 16.22 | 15.39 | 15.39 | 16,956,890 | -0.78(-4.81%) |
Sep 03, 2008 | 16.40 | 16.47 | 16.03 | 16.17 | 8,095,246 | -0.29(-1.78%) |
Sep 02, 2008 | 16.46 | 16.52 | 16.26 | 16.46 | 7,409,743 | +0.32(+1.96%) |
Aug 29, 2008 | 16.27 | 16.42 | 16.12 | 16.15 | 8,547,517 | -0.17(-1.04%) |
Aug 28, 2008 | 16.51 | 16.54 | 16.17 | 16.32 | 10,121,568 | -0.17(-1.03%) |
Aug 27, 2008 | 16.43 | 16.52 | 16.32 | 16.49 | 8,726,929 | +0.11(+0.64%) |
Aug 26, 2008 | 16.31 | 16.40 | 16.13 | 16.38 | 7,652,128 | +0.06(+0.39%) |
Aug 25, 2008 | 16.40 | 16.40 | 16.21 | 16.32 | 8,827,953 | -0.17(-1.03%) |
Aug 22, 2008 | 16.29 | 16.53 | 16.29 | 16.49 | 6,487,419 | +0.11(+0.68%) |
Aug 21, 2008 | 16.28 | 16.39 | 16.15 | 16.38 | 6,368,105 | -0.05(-0.32%) |
Aug 20, 2008 | 16.47 | 16.52 | 16.09 | 16.43 | 9,274,089 | -0.03(-0.18%) |
Aug 19, 2008 | 16.45 | 16.61 | 16.36 | 16.46 | 17,443,456 | -0.03(-0.18%) |
Aug 18, 2008 | 16.62 | 16.66 | 16.43 | 16.49 | 7,803,051 | -0.09(-0.53%) |
Aug 15, 2008 | 16.30 | 16.73 | 16.05 | 16.57 | 0 | +0.34(+2.09%) |
Aug 14, 2008 | 15.78 | 16.39 | 15.74 | 16.23 | 10,537,022 | +0.25(+1.57%) |
Aug 13, 2008 | 15.71 | 16.09 | 15.63 | 15.98 | 9,757,685 | +0.22(+1.41%) |
Aug 12, 2008 | 15.65 | 15.83 | 15.55 | 15.76 | 9,315,825 | +0.02(+0.11%) |
Aug 11, 2008 | 15.65 | 15.85 | 15.62 | 15.74 | 13,548,513 | +0.05(+0.34%) |
Aug 08, 2008 | 15.43 | 15.84 | 15.41 | 15.69 | 10,195,246 | +0.07(+0.45%) |
Aug 07, 2008 | 15.66 | 15.78 | 15.54 | 15.62 | 9,775,502 | -0.13(-0.85%) |
Aug 06, 2008 | 15.90 | 16.11 | 15.65 | 15.76 | 11,429,073 | -0.17(-1.06%) |
Aug 05, 2008 | 16.05 | 16.50 | 15.85 | 15.92 | 11,920,038 | -0.02(-0.15%) |
Aug 04, 2008 | 16.14 | 16.18 | 15.78 | 15.95 | 6,421,738 | -0.17(-1.05%) |
Aug 01, 2008 | 15.85 | 16.40 | 15.84 | 16.12 | 7,327,136 | -0.04(-0.25%) |
Jul 31, 2008 | 16.41 | 16.41 | 15.92 | 16.16 | 13,608,034 | -0.23(-1.39%) |
Jul 30, 2008 | 15.89 | 16.43 | 15.89 | 16.39 | 14,217,975 | +0.61(+3.85%) |
Jul 29, 2008 | 15.78 | 16.12 | 15.60 | 15.78 | 13,973,429 | -0.19(-1.21%) |
Jul 28, 2008 | 15.95 | 16.04 | 15.83 | 15.97 | 14,369,337 | -0.05(-0.33%) |
Jul 25, 2008 | 16.15 | 16.24 | 15.80 | 16.02 | 14,077,021 | -0.09(-0.54%) |
Jul 24, 2008 | 16.15 | 16.25 | 16.04 | 16.11 | 17,845,934 | -0.13(-0.79%) |
Jul 23, 2008 | 16.00 | 16.25 | 15.96 | 16.24 | 18,970,456 | +0.32(+2.02%) |
Jul 22, 2008 | 14.98 | 16.28 | 14.97 | 15.92 | 39,551,992 | +1.26(+8.62%) |
Jul 21, 2008 | 15.07 | 15.16 | 14.57 | 14.66 | 10,393,848 | -0.46(-3.06%) |
Jul 18, 2008 | 14.84 | 15.18 | 14.67 | 15.12 | 15,237,499 | +0.32(+2.13%) |
Jul 17, 2008 | 14.73 | 14.97 | 14.47 | 14.80 | 10,983,955 | +0.12(+0.84%) |
Jul 16, 2008 | 14.47 | 14.80 | 14.29 | 14.68 | 11,183,854 | +0.26(+1.78%) |
Jul 15, 2008 | 14.03 | 14.69 | 14.03 | 14.42 | 13,412,442 | +0.29(+2.03%) |
Jul 14, 2008 | 14.25 | 14.30 | 13.88 | 14.14 | 9,251,806 | +0.08(+0.58%) |
Jul 11, 2008 | 14.02 | 14.25 | 13.72 | 14.05 | 13,637,573 | -0.02(-0.12%) |
Jul 10, 2008 | 13.73 | 14.11 | 13.72 | 14.07 | 12,301,537 | +0.32(+2.34%) |
Jul 09, 2008 | 14.38 | 14.43 | 13.73 | 13.75 | 15,993,862 | -0.44(-3.13%) |
Jul 08, 2008 | 13.83 | 14.26 | 13.39 | 14.19 | 14,408,209 | +0.37(+2.66%) |
Jul 07, 2008 | 13.70 | 14.07 | 13.61 | 13.83 | 11,236,122 | +0.19(+1.37%) |
Jul 04, 2008 | 14.06 | 14.11 | 13.56 | 13.64 | 9,527,217 | +0.00(+0.00%) |
Jul 03, 2008 | 14.06 | 14.11 | 13.56 | 13.64 | 9,527,217 | -0.33(-2.34%) |
Jul 02, 2008 | 14.56 | 14.56 | 13.75 | 13.97 | 22,594,432 | -0.55(-3.79%) |