Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 16.84 | 17.05 | 16.24 | 16.49 | 8,378,384 | -0.26(-1.55%) |
Sep 29, 2008 | 18.21 | 18.34 | 15.05 | 16.75 | 14,376,499 | -2.13(-11.28%) |
Sep 26, 2008 | 19.02 | 19.76 | 18.05 | 18.88 | 0 | -0.99(-4.98%) |
Sep 25, 2008 | 18.61 | 20.17 | 18.61 | 19.87 | 9,271,679 | +1.09(+5.80%) |
Sep 24, 2008 | 18.39 | 19.22 | 17.83 | 18.78 | 6,598,192 | +0.58(+3.19%) |
Sep 23, 2008 | 17.34 | 18.87 | 17.22 | 18.20 | 6,615,155 | +0.81(+4.66%) |
Sep 22, 2008 | 18.76 | 18.80 | 17.26 | 17.39 | 6,283,094 | -1.47(-7.79%) |
Sep 19, 2008 | 18.49 | 19.20 | 17.98 | 18.86 | 0 | +1.57(+9.08%) |
Sep 18, 2008 | 16.88 | 17.81 | 16.18 | 17.29 | 10,067,548 | +0.79(+4.79%) |
Sep 17, 2008 | 16.11 | 17.47 | 15.37 | 16.50 | 12,407,927 | +0.11(+0.67%) |
Sep 16, 2008 | 15.22 | 16.68 | 14.29 | 16.39 | 13,990,694 | +0.41(+2.57%) |
Sep 15, 2008 | 17.50 | 17.80 | 15.62 | 15.98 | 15,667,662 | -3.08(-16.16%) |
Sep 12, 2008 | 18.43 | 19.50 | 18.26 | 19.06 | 19,769,484 | +1.08(+6.01%) |
Sep 11, 2008 | 16.88 | 18.19 | 16.71 | 17.98 | 16,725,006 | +1.53(+9.30%) |
Sep 10, 2008 | 17.67 | 17.81 | 15.88 | 16.45 | 12,648,597 | -0.81(-4.69%) |
Sep 09, 2008 | 19.10 | 19.20 | 17.19 | 17.26 | 9,715,342 | -2.29(-11.71%) |
Sep 08, 2008 | 19.20 | 19.61 | 18.11 | 19.55 | 10,099,709 | +0.89(+4.77%) |
Sep 05, 2008 | 18.28 | 18.77 | 17.32 | 18.66 | 0 | +0.47(+2.58%) |
Sep 04, 2008 | 18.87 | 19.40 | 18.00 | 18.19 | 8,479,716 | -0.49(-2.62%) |
Sep 03, 2008 | 17.25 | 18.87 | 17.09 | 18.68 | 8,826,545 | +1.40(+8.10%) |
Sep 02, 2008 | 19.09 | 19.10 | 17.13 | 17.28 | 8,782,538 | -1.27(-6.85%) |
Aug 29, 2008 | 18.36 | 18.84 | 18.23 | 18.55 | 0 | +0.40(+2.20%) |
Aug 28, 2008 | 18.87 | 19.14 | 17.53 | 18.15 | 7,159,969 | -0.26(-1.41%) |
Aug 27, 2008 | 16.79 | 18.65 | 16.73 | 18.41 | 12,604,962 | +1.84(+11.10%) |
Aug 26, 2008 | 16.58 | 17.15 | 16.32 | 16.57 | 3,801,440 | +0.12(+0.73%) |
Aug 25, 2008 | 16.59 | 17.19 | 16.36 | 16.45 | 3,954,647 | -0.07(-0.42%) |
Aug 22, 2008 | 17.01 | 17.15 | 16.26 | 16.52 | 0 | -0.30(-1.78%) |
Aug 21, 2008 | 17.18 | 17.39 | 16.62 | 16.82 | 4,708,243 | -0.99(-5.56%) |
Aug 20, 2008 | 16.86 | 17.81 | 16.57 | 17.81 | 7,009,038 | +0.90(+5.32%) |
Aug 19, 2008 | 16.94 | 17.17 | 16.53 | 16.91 | 5,007,163 | -0.16(-0.94%) |
Aug 18, 2008 | 18.14 | 18.14 | 17.02 | 17.07 | 4,526,825 | -1.01(-5.59%) |
Aug 15, 2008 | 18.08 | 18.46 | 17.80 | 18.08 | 0 | +0.33(+1.86%) |
Aug 14, 2008 | 18.44 | 18.48 | 17.56 | 17.75 | 4,467,898 | -0.68(-3.69%) |
Aug 13, 2008 | 17.63 | 18.80 | 17.41 | 18.43 | 7,071,463 | +0.89(+5.07%) |
Aug 12, 2008 | 17.97 | 18.08 | 17.37 | 17.54 | 6,855,662 | -0.40(-2.23%) |
Aug 11, 2008 | 18.31 | 18.50 | 17.58 | 17.94 | 8,093,237 | +0.02(+0.11%) |
Aug 08, 2008 | 17.17 | 18.14 | 16.92 | 17.92 | 7,832,377 | +1.16(+6.92%) |
Aug 07, 2008 | 16.96 | 17.69 | 16.71 | 16.76 | 8,297,727 | -0.63(-3.62%) |
Aug 06, 2008 | 15.66 | 17.76 | 15.60 | 17.39 | 13,596,639 | +1.86(+11.98%) |
Aug 05, 2008 | 15.11 | 15.91 | 14.83 | 15.53 | 9,156,691 | +0.61(+4.09%) |
Aug 04, 2008 | 15.35 | 15.35 | 14.63 | 14.92 | 9,465,286 | -0.41(-2.67%) |
Aug 01, 2008 | 15.40 | 15.45 | 14.69 | 15.33 | 6,091,475 | -0.11(-0.71%) |
Jul 31, 2008 | 16.28 | 16.43 | 15.32 | 15.44 | 8,328,085 | -1.07(-6.48%) |
Jul 30, 2008 | 15.97 | 16.55 | 15.67 | 16.51 | 11,229,424 | +0.73(+4.63%) |
Jul 29, 2008 | 15.65 | 15.93 | 14.90 | 15.78 | 9,384,761 | +0.48(+3.14%) |
Jul 28, 2008 | 15.65 | 15.81 | 15.04 | 15.30 | 6,791,893 | -0.17(-1.10%) |
Jul 25, 2008 | 15.92 | 16.10 | 15.34 | 15.47 | 6,229,766 | -0.13(-0.83%) |
Jul 24, 2008 | 16.64 | 16.77 | 15.46 | 15.60 | 7,361,211 | -1.07(-6.42%) |
Jul 23, 2008 | 17.99 | 18.23 | 16.26 | 16.67 | 11,428,697 | -1.08(-6.08%) |
Jul 22, 2008 | 17.55 | 18.18 | 16.90 | 17.75 | 9,856,374 | +0.09(+0.51%) |
Jul 21, 2008 | 16.80 | 18.14 | 16.66 | 17.66 | 11,264,405 | +0.97(+5.81%) |
Jul 18, 2008 | 17.30 | 17.64 | 16.17 | 16.69 | 12,780,300 | -1.16(-6.50%) |
Jul 17, 2008 | 17.16 | 18.22 | 16.63 | 17.85 | 13,483,298 | +0.98(+5.81%) |
Jul 16, 2008 | 16.59 | 17.67 | 16.02 | 16.87 | 16,410,611 | +0.76(+4.72%) |
Jul 15, 2008 | 15.35 | 17.19 | 14.79 | 16.11 | 15,987,516 | +0.48(+3.07%) |
Jul 14, 2008 | 16.21 | 16.33 | 15.33 | 15.63 | 6,534,503 | -0.41(-2.56%) |
Jul 11, 2008 | 16.06 | 16.55 | 15.31 | 16.04 | 8,770,152 | -0.80(-4.75%) |
Jul 10, 2008 | 17.14 | 17.26 | 16.26 | 16.84 | 13,355,135 | -0.51(-2.94%) |
Jul 09, 2008 | 19.60 | 19.66 | 17.24 | 17.35 | 13,807,043 | -2.37(-12.02%) |
Jul 08, 2008 | 19.76 | 19.90 | 18.93 | 19.72 | 10,614,203 | +0.30(+1.54%) |
Jul 07, 2008 | 19.40 | 19.90 | 19.00 | 19.42 | 10,354,831 | +0.44(+2.32%) |
Jul 04, 2008 | 19.40 | 19.41 | 18.27 | 18.98 | 6,263,175 | +0.00(+0.00%) |
Jul 03, 2008 | 19.40 | 19.41 | 18.27 | 18.98 | 6,263,175 | -0.30(-1.56%) |
Jul 02, 2008 | 19.48 | 19.99 | 19.11 | 19.28 | 10,974,556 | -0.09(-0.46%) |