Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 11.64 | 12.19 | 11.23 | 12.10 | 8,330,060 | +0.73(+6.41%) |
Sep 29, 2008 | 13.41 | 13.42 | 10.96 | 11.37 | 13,008,537 | -2.55(-18.31%) |
Sep 26, 2008 | 14.09 | 14.25 | 13.55 | 13.92 | 5,739,853 | -0.76(-5.21%) |
Sep 25, 2008 | 14.87 | 15.18 | 14.60 | 14.69 | 6,984,562 | -0.14(-0.95%) |
Sep 24, 2008 | 14.54 | 15.28 | 14.54 | 14.83 | 7,943,487 | -0.03(-0.19%) |
Sep 23, 2008 | 15.33 | 15.42 | 14.61 | 14.86 | 9,290,547 | -0.11(-0.76%) |
Sep 22, 2008 | 15.63 | 15.93 | 14.88 | 14.97 | 7,899,942 | -0.79(-4.99%) |
Sep 19, 2008 | 15.53 | 16.13 | 14.27 | 15.76 | 12,688,867 | +0.76(+5.05%) |
Sep 18, 2008 | 14.77 | 15.14 | 13.69 | 15.00 | 13,285,829 | +0.66(+4.59%) |
Sep 17, 2008 | 15.13 | 15.18 | 13.81 | 14.34 | 11,480,139 | -1.18(-7.58%) |
Sep 16, 2008 | 14.28 | 15.67 | 13.99 | 15.52 | 11,362,998 | +1.06(+7.30%) |
Sep 15, 2008 | 15.31 | 15.65 | 14.38 | 14.46 | 11,168,278 | -1.73(-10.67%) |
Sep 12, 2008 | 15.23 | 16.35 | 15.17 | 16.19 | 7,568,936 | +0.93(+6.13%) |
Sep 11, 2008 | 14.50 | 15.53 | 14.12 | 15.25 | 9,502,213 | +0.13(+0.89%) |
Sep 10, 2008 | 13.53 | 15.46 | 13.53 | 15.12 | 17,069,600 | +1.74(+13.02%) |
Sep 09, 2008 | 14.62 | 14.65 | 13.36 | 13.38 | 14,825,146 | -1.41(-9.53%) |
Sep 08, 2008 | 15.87 | 16.18 | 14.69 | 14.79 | 12,941,003 | -0.85(-5.43%) |
Sep 05, 2008 | 14.87 | 15.75 | 14.58 | 15.64 | 11,856,739 | +0.59(+3.91%) |
Sep 04, 2008 | 15.75 | 16.01 | 14.73 | 15.05 | 12,302,376 | -0.44(-2.84%) |
Sep 03, 2008 | 16.13 | 16.27 | 15.08 | 15.49 | 9,984,307 | -0.60(-3.74%) |
Sep 02, 2008 | 17.16 | 17.16 | 15.94 | 16.09 | 8,307,163 | -1.49(-8.50%) |
Aug 29, 2008 | 17.53 | 18.04 | 17.47 | 17.58 | 4,271,744 | -0.22(-1.23%) |
Aug 28, 2008 | 17.51 | 17.88 | 17.35 | 17.80 | 4,669,673 | +0.30(+1.70%) |
Aug 27, 2008 | 17.02 | 17.68 | 17.02 | 17.51 | 5,468,193 | +0.62(+3.69%) |
Aug 26, 2008 | 16.54 | 16.96 | 16.30 | 16.88 | 8,914,125 | +0.32(+1.92%) |
Aug 25, 2008 | 17.97 | 18.04 | 16.38 | 16.56 | 11,783,767 | -1.49(-8.24%) |
Aug 22, 2008 | 18.01 | 18.17 | 17.46 | 18.05 | 6,893,742 | -0.17(-0.93%) |
Aug 21, 2008 | 18.52 | 18.55 | 17.87 | 18.22 | 5,565,973 | -0.13(-0.69%) |
Aug 20, 2008 | 18.06 | 18.45 | 17.50 | 18.35 | 7,603,849 | +0.48(+2.70%) |
Aug 19, 2008 | 17.29 | 18.07 | 17.20 | 17.87 | 9,753,491 | +0.34(+1.94%) |
Aug 18, 2008 | 17.75 | 18.14 | 17.17 | 17.53 | 6,550,260 | -0.06(-0.32%) |
Aug 15, 2008 | 17.70 | 17.95 | 17.42 | 17.58 | 5,113,852 | -0.49(-2.70%) |
Aug 14, 2008 | 18.06 | 18.38 | 17.48 | 18.07 | 6,360,565 | -0.23(-1.28%) |
Aug 13, 2008 | 17.17 | 18.41 | 17.15 | 18.31 | 7,778,969 | +1.19(+6.95%) |
Aug 12, 2008 | 17.92 | 18.00 | 16.76 | 17.12 | 12,093,240 | -0.57(-3.20%) |
Aug 11, 2008 | 19.19 | 19.19 | 17.40 | 17.68 | 9,873,745 | -1.06(-5.67%) |
Aug 08, 2008 | 20.28 | 20.28 | 18.48 | 18.75 | 7,140,281 | -1.10(-5.57%) |
Aug 07, 2008 | 20.47 | 20.61 | 19.57 | 19.85 | 4,844,448 | -0.50(-2.44%) |
Aug 06, 2008 | 19.74 | 20.57 | 19.65 | 20.35 | 5,535,232 | +0.66(+3.35%) |
Aug 05, 2008 | 19.37 | 20.01 | 18.99 | 19.69 | 8,854,572 | +0.47(+2.43%) |
Aug 04, 2008 | 21.21 | 21.39 | 19.07 | 19.22 | 9,946,651 | -2.05(-9.62%) |
Aug 01, 2008 | 22.38 | 22.57 | 21.22 | 21.27 | 5,927,890 | -1.17(-5.21%) |
Jul 31, 2008 | 23.33 | 23.33 | 22.11 | 22.44 | 7,502,818 | -1.32(-5.55%) |
Jul 30, 2008 | 22.74 | 23.75 | 22.70 | 23.75 | 7,026,323 | +1.26(+5.60%) |
Jul 29, 2008 | 22.49 | 22.86 | 22.08 | 22.49 | 8,877,848 | +1.06(+4.92%) |
Jul 28, 2008 | 21.77 | 22.37 | 21.36 | 21.44 | 6,154,431 | -0.01(-0.07%) |
Jul 25, 2008 | 21.22 | 21.81 | 20.74 | 21.45 | 8,365,101 | +0.69(+3.31%) |
Jul 24, 2008 | 21.25 | 21.95 | 20.69 | 20.76 | 10,016,704 | -1.54(-6.92%) |
Jul 23, 2008 | 23.45 | 23.76 | 21.88 | 22.31 | 9,427,345 | -1.13(-4.83%) |
Jul 22, 2008 | 24.50 | 24.72 | 21.80 | 23.44 | 12,513,105 | +0.10(+0.42%) |
Jul 21, 2008 | 22.31 | 23.36 | 21.78 | 23.34 | 6,144,756 | +1.49(+6.80%) |
Jul 18, 2008 | 22.02 | 23.19 | 21.78 | 21.85 | 5,961,100 | -0.16(-0.74%) |
Jul 17, 2008 | 22.68 | 23.36 | 21.31 | 22.02 | 7,709,362 | -1.40(-5.99%) |
Jul 16, 2008 | 22.81 | 23.45 | 21.98 | 23.42 | 6,645,458 | +0.64(+2.83%) |
Jul 15, 2008 | 23.35 | 23.71 | 22.24 | 22.78 | 5,851,136 | -1.13(-4.74%) |
Jul 14, 2008 | 24.73 | 25.12 | 23.49 | 23.91 | 5,247,940 | -0.65(-2.65%) |
Jul 11, 2008 | 24.22 | 24.82 | 23.13 | 24.56 | 7,514,392 | +0.92(+3.89%) |
Jul 10, 2008 | 23.51 | 23.90 | 22.35 | 23.64 | 7,414,780 | +0.13(+0.57%) |
Jul 09, 2008 | 23.70 | 25.08 | 23.24 | 23.50 | 9,293,123 | +1.06(+4.70%) |
Jul 08, 2008 | 23.48 | 23.48 | 21.49 | 22.45 | 9,577,584 | -1.03(-4.40%) |
Jul 07, 2008 | 23.63 | 24.57 | 22.97 | 23.48 | 5,340,251 | -0.10(-0.42%) |
Jul 04, 2008 | 23.88 | 24.72 | 22.99 | 23.58 | 5,041,676 | +0.00(+0.00%) |
Jul 03, 2008 | 23.88 | 24.72 | 22.99 | 23.58 | 5,041,676 | -0.64(-2.66%) |
Jul 02, 2008 | 27.01 | 27.19 | 24.11 | 24.23 | 13,160,189 | -2.75(-10.19%) |