Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 14.67 | 15.28 | 14.11 | 15.18 | 11,571,250 | +0.98(+6.93%) |
Sep 29, 2008 | 15.66 | 15.84 | 14.09 | 14.19 | 12,187,598 | -1.66(-10.45%) |
Sep 26, 2008 | 16.13 | 16.13 | 15.70 | 15.85 | 0 | -0.51(-3.09%) |
Sep 25, 2008 | 16.49 | 16.59 | 16.00 | 16.36 | 13,637,413 | -0.03(-0.21%) |
Sep 24, 2008 | 16.69 | 16.78 | 16.24 | 16.39 | 15,776,068 | -0.17(-1.00%) |
Sep 23, 2008 | 16.14 | 17.07 | 16.04 | 16.56 | 15,643,257 | +0.42(+2.62%) |
Sep 22, 2008 | 15.95 | 16.63 | 15.95 | 16.13 | 12,721,149 | -0.27(-1.65%) |
Sep 19, 2008 | 15.69 | 16.60 | 13.79 | 16.40 | 0 | +1.48(+9.93%) |
Sep 18, 2008 | 14.80 | 15.23 | 13.65 | 14.92 | 19,549,246 | +0.16(+1.08%) |
Sep 17, 2008 | 15.52 | 15.74 | 14.76 | 14.76 | 11,901,451 | -1.17(-7.35%) |
Sep 16, 2008 | 15.52 | 16.04 | 14.94 | 15.93 | 13,900,694 | +0.17(+1.05%) |
Sep 15, 2008 | 16.13 | 16.46 | 15.64 | 15.77 | 8,324,117 | -0.85(-5.09%) |
Sep 12, 2008 | 15.55 | 16.66 | 15.34 | 16.61 | 12,392,519 | +0.95(+6.06%) |
Sep 11, 2008 | 15.23 | 15.71 | 14.96 | 15.66 | 10,593,468 | +0.35(+2.31%) |
Sep 10, 2008 | 15.39 | 15.49 | 14.90 | 15.31 | 14,186,169 | -0.02(-0.14%) |
Sep 09, 2008 | 16.18 | 16.36 | 15.30 | 15.33 | 11,706,891 | -0.89(-5.51%) |
Sep 08, 2008 | 16.55 | 16.61 | 15.93 | 16.22 | 12,239,088 | +0.01(+0.04%) |
Sep 05, 2008 | 15.91 | 16.28 | 15.34 | 16.22 | 0 | +0.30(+1.92%) |
Sep 04, 2008 | 16.97 | 17.21 | 15.85 | 15.91 | 18,744,494 | -1.09(-6.40%) |
Sep 03, 2008 | 17.24 | 17.40 | 16.92 | 17.00 | 8,695,333 | -0.26(-1.49%) |
Sep 02, 2008 | 17.68 | 17.69 | 17.22 | 17.26 | 10,290,514 | -0.38(-2.16%) |
Aug 29, 2008 | 17.95 | 18.26 | 17.60 | 17.64 | 0 | -0.33(-1.81%) |
Aug 28, 2008 | 17.87 | 17.98 | 17.60 | 17.96 | 5,681,568 | +0.16(+0.89%) |
Aug 27, 2008 | 17.51 | 17.84 | 17.47 | 17.80 | 5,657,289 | +0.32(+1.82%) |
Aug 26, 2008 | 17.56 | 17.84 | 17.38 | 17.48 | 8,757,290 | -0.12(-0.67%) |
Aug 25, 2008 | 18.10 | 18.26 | 17.53 | 17.60 | 6,413,347 | -0.55(-3.05%) |
Aug 22, 2008 | 18.43 | 18.51 | 18.03 | 18.16 | 5,856,572 | -0.24(-1.28%) |
Aug 21, 2008 | 18.11 | 18.43 | 17.84 | 18.39 | 11,572,830 | +0.34(+1.88%) |
Aug 20, 2008 | 17.56 | 18.05 | 17.35 | 18.05 | 9,731,775 | +0.50(+2.84%) |
Aug 19, 2008 | 17.54 | 17.62 | 16.90 | 17.55 | 12,171,763 | -0.09(-0.51%) |
Aug 18, 2008 | 18.16 | 18.51 | 17.62 | 17.64 | 9,872,193 | -0.51(-2.79%) |
Aug 15, 2008 | 18.39 | 18.54 | 18.07 | 18.15 | 0 | -0.29(-1.58%) |
Aug 14, 2008 | 18.58 | 18.81 | 18.33 | 18.44 | 6,628,642 | -0.18(-0.97%) |
Aug 13, 2008 | 18.63 | 18.99 | 18.48 | 18.62 | 9,970,337 | -0.02(-0.11%) |
Aug 12, 2008 | 18.25 | 18.88 | 18.04 | 18.64 | 13,532,930 | +0.39(+2.16%) |
Aug 11, 2008 | 18.36 | 18.36 | 18.13 | 18.25 | 9,841,740 | -0.10(-0.57%) |
Aug 08, 2008 | 18.16 | 18.40 | 17.68 | 18.35 | 11,292,255 | +0.32(+1.77%) |
Aug 07, 2008 | 18.87 | 18.91 | 17.98 | 18.03 | 9,974,769 | -0.92(-4.86%) |
Aug 06, 2008 | 17.95 | 19.08 | 17.66 | 18.95 | 19,839,384 | +1.03(+5.76%) |
Aug 05, 2008 | 19.36 | 19.36 | 17.60 | 17.92 | 26,610,720 | -1.06(-5.58%) |
Aug 04, 2008 | 19.58 | 19.65 | 18.93 | 18.98 | 10,524,318 | -0.53(-2.70%) |
Aug 01, 2008 | 19.95 | 19.97 | 19.51 | 19.51 | 5,188,370 | -0.33(-1.64%) |
Jul 31, 2008 | 19.99 | 20.36 | 19.60 | 19.83 | 11,762,447 | -0.24(-1.21%) |
Jul 30, 2008 | 20.05 | 20.21 | 19.84 | 20.08 | 12,504,102 | +0.07(+0.35%) |
Jul 29, 2008 | 20.01 | 20.05 | 19.57 | 20.01 | 10,196,671 | +0.08(+0.38%) |
Jul 28, 2008 | 20.48 | 20.63 | 19.87 | 19.93 | 10,799,732 | -0.62(-3.00%) |
Jul 25, 2008 | 20.59 | 20.85 | 20.48 | 20.55 | 5,944,736 | -0.16(-0.77%) |
Jul 24, 2008 | 21.04 | 21.50 | 20.63 | 20.71 | 10,226,347 | -0.13(-0.63%) |
Jul 23, 2008 | 20.75 | 21.00 | 20.58 | 20.84 | 9,064,056 | +0.08(+0.37%) |
Jul 22, 2008 | 20.30 | 20.78 | 20.16 | 20.76 | 8,684,805 | +0.30(+1.49%) |
Jul 21, 2008 | 20.85 | 20.92 | 20.22 | 20.46 | 7,327,200 | -0.27(-1.30%) |
Jul 18, 2008 | 19.90 | 20.82 | 19.90 | 20.73 | 12,708,755 | +0.89(+4.47%) |
Jul 17, 2008 | 20.09 | 20.16 | 19.63 | 19.84 | 10,589,063 | -0.15(-0.73%) |
Jul 16, 2008 | 19.33 | 20.04 | 19.06 | 19.99 | 11,584,141 | +0.33(+1.69%) |
Jul 15, 2008 | 20.52 | 20.52 | 18.80 | 19.65 | 20,771,726 | -0.99(-4.80%) |
Jul 14, 2008 | 21.21 | 21.28 | 20.57 | 20.64 | 11,498,925 | -0.34(-1.62%) |
Jul 11, 2008 | 21.39 | 21.61 | 20.88 | 20.98 | 12,686,895 | -0.66(-3.07%) |
Jul 10, 2008 | 21.84 | 21.99 | 21.34 | 21.65 | 9,533,826 | -0.17(-0.79%) |
Jul 09, 2008 | 22.26 | 22.36 | 21.72 | 21.82 | 8,924,236 | -0.37(-1.65%) |
Jul 08, 2008 | 22.09 | 22.27 | 21.67 | 22.19 | 7,284,334 | +0.08(+0.38%) |
Jul 07, 2008 | 21.67 | 22.38 | 21.62 | 22.11 | 11,395,534 | +0.51(+2.37%) |
Jul 04, 2008 | 22.42 | 22.58 | 21.48 | 21.59 | 9,275,968 | +0.00(+0.00%) |
Jul 03, 2008 | 22.42 | 22.58 | 21.48 | 21.59 | 9,275,968 | -0.69(-3.08%) |
Jul 02, 2008 | 23.19 | 23.49 | 22.28 | 22.28 | 10,064,349 | -0.79(-3.42%) |