Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 14.67 | 15.27 | 14.11 | 15.18 | 11,571,855 | +0.98(+6.93%) |
Sep 29, 2008 | 15.66 | 15.84 | 14.09 | 14.19 | 12,188,234 | -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 | 16.35 | 13,638,125 | -0.03(-0.21%) |
Sep 24, 2008 | 16.69 | 16.78 | 16.24 | 16.39 | 15,776,892 | -0.17(-1.00%) |
Sep 23, 2008 | 16.14 | 17.07 | 16.04 | 16.56 | 15,644,074 | +0.42(+2.62%) |
Sep 22, 2008 | 15.95 | 16.62 | 15.95 | 16.13 | 12,721,814 | -0.27(-1.65%) |
Sep 19, 2008 | 15.69 | 16.60 | 13.79 | 16.40 | 0 | +1.48(+9.94%) |
Sep 18, 2008 | 14.80 | 15.23 | 13.65 | 14.92 | 19,550,268 | +0.16(+1.08%) |
Sep 17, 2008 | 15.52 | 15.74 | 14.76 | 14.76 | 11,902,073 | -1.17(-7.35%) |
Sep 16, 2008 | 15.52 | 16.04 | 14.93 | 15.93 | 13,901,420 | +0.17(+1.05%) |
Sep 15, 2008 | 16.13 | 16.46 | 15.63 | 15.77 | 8,324,552 | -0.85(-5.09%) |
Sep 12, 2008 | 15.55 | 16.66 | 15.34 | 16.61 | 12,393,166 | +0.95(+6.06%) |
Sep 11, 2008 | 15.23 | 15.71 | 14.96 | 15.66 | 10,594,021 | +0.35(+2.31%) |
Sep 10, 2008 | 15.38 | 15.49 | 14.90 | 15.31 | 14,186,910 | -0.02(-0.14%) |
Sep 09, 2008 | 16.17 | 16.36 | 15.29 | 15.33 | 11,707,502 | -0.89(-5.51%) |
Sep 08, 2008 | 16.55 | 16.61 | 15.93 | 16.22 | 12,239,728 | +0.01(+0.04%) |
Sep 05, 2008 | 15.90 | 16.28 | 15.34 | 16.22 | 0 | +0.30(+1.92%) |
Sep 04, 2008 | 16.96 | 17.21 | 15.85 | 15.91 | 18,745,474 | -1.09(-6.40%) |
Sep 03, 2008 | 17.24 | 17.40 | 16.92 | 17.00 | 8,695,787 | -0.26(-1.49%) |
Sep 02, 2008 | 17.68 | 17.69 | 17.22 | 17.26 | 10,291,051 | -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 | 5,681,864 | +0.16(+0.89%) |
Aug 27, 2008 | 17.50 | 17.84 | 17.47 | 17.80 | 5,657,584 | +0.32(+1.82%) |
Aug 26, 2008 | 17.56 | 17.84 | 17.38 | 17.48 | 8,757,747 | -0.12(-0.67%) |
Aug 25, 2008 | 18.10 | 18.26 | 17.53 | 17.60 | 6,413,682 | -0.55(-3.05%) |
Aug 22, 2008 | 18.43 | 18.51 | 18.02 | 18.16 | 5,856,878 | -0.24(-1.28%) |
Aug 21, 2008 | 18.11 | 18.43 | 17.84 | 18.39 | 11,573,434 | +0.34(+1.88%) |
Aug 20, 2008 | 17.56 | 18.05 | 17.35 | 18.05 | 9,732,284 | +0.50(+2.84%) |
Aug 19, 2008 | 17.54 | 17.62 | 16.90 | 17.55 | 12,172,399 | -0.09(-0.51%) |
Aug 18, 2008 | 18.16 | 18.51 | 17.62 | 17.64 | 9,872,708 | -0.51(-2.79%) |
Aug 15, 2008 | 18.38 | 18.54 | 18.07 | 18.15 | 0 | -0.29(-1.58%) |
Aug 14, 2008 | 18.58 | 18.81 | 18.33 | 18.44 | 6,628,988 | -0.18(-0.97%) |
Aug 13, 2008 | 18.63 | 18.99 | 18.48 | 18.62 | 9,970,858 | -0.02(-0.11%) |
Aug 12, 2008 | 18.25 | 18.88 | 18.04 | 18.64 | 13,533,636 | +0.39(+2.16%) |
Aug 11, 2008 | 18.36 | 18.36 | 18.13 | 18.25 | 9,842,254 | -0.10(-0.57%) |
Aug 08, 2008 | 18.16 | 18.40 | 17.68 | 18.35 | 11,292,845 | +0.32(+1.77%) |
Aug 07, 2008 | 18.87 | 18.91 | 17.98 | 18.03 | 9,975,290 | -0.92(-4.86%) |
Aug 06, 2008 | 17.95 | 19.08 | 17.66 | 18.95 | 19,840,420 | +1.03(+5.76%) |
Aug 05, 2008 | 19.35 | 19.35 | 17.59 | 17.92 | 26,612,110 | -1.06(-5.58%) |
Aug 04, 2008 | 19.58 | 19.65 | 18.92 | 18.98 | 10,524,867 | -0.53(-2.70%) |
Aug 01, 2008 | 19.95 | 19.97 | 19.51 | 19.51 | 5,188,641 | -0.33(-1.64%) |
Jul 31, 2008 | 19.99 | 20.36 | 19.60 | 19.83 | 11,763,061 | -0.24(-1.21%) |
Jul 30, 2008 | 20.05 | 20.21 | 19.84 | 20.07 | 12,504,755 | +0.07(+0.35%) |
Jul 29, 2008 | 20.01 | 20.05 | 19.57 | 20.01 | 10,197,203 | +0.08(+0.38%) |
Jul 28, 2008 | 20.48 | 20.63 | 19.87 | 19.93 | 10,800,296 | -0.62(-3.00%) |
Jul 25, 2008 | 20.59 | 20.85 | 20.48 | 20.55 | 5,945,046 | -0.16(-0.77%) |
Jul 24, 2008 | 21.04 | 21.49 | 20.63 | 20.70 | 10,226,881 | -0.13(-0.63%) |
Jul 23, 2008 | 20.75 | 21.00 | 20.58 | 20.84 | 9,064,529 | +0.08(+0.37%) |
Jul 22, 2008 | 20.30 | 20.78 | 20.16 | 20.76 | 8,685,259 | +0.30(+1.49%) |
Jul 21, 2008 | 20.85 | 20.92 | 20.22 | 20.46 | 7,327,583 | -0.27(-1.30%) |
Jul 18, 2008 | 19.89 | 20.82 | 19.89 | 20.73 | 12,709,419 | +0.89(+4.47%) |
Jul 17, 2008 | 20.09 | 20.16 | 19.62 | 19.84 | 10,589,616 | -0.15(-0.73%) |
Jul 16, 2008 | 19.33 | 20.04 | 19.06 | 19.98 | 11,584,746 | +0.33(+1.69%) |
Jul 15, 2008 | 20.52 | 20.52 | 18.80 | 19.65 | 20,772,812 | -0.99(-4.80%) |
Jul 14, 2008 | 21.21 | 21.28 | 20.57 | 20.64 | 11,499,525 | -0.34(-1.62%) |
Jul 11, 2008 | 21.39 | 21.61 | 20.88 | 20.98 | 12,687,558 | -0.66(-3.07%) |
Jul 10, 2008 | 21.84 | 21.99 | 21.34 | 21.65 | 9,534,324 | -0.17(-0.79%) |
Jul 09, 2008 | 22.26 | 22.36 | 21.72 | 21.82 | 8,924,702 | -0.37(-1.65%) |
Jul 08, 2008 | 22.09 | 22.27 | 21.67 | 22.19 | 7,284,715 | +0.08(+0.38%) |
Jul 07, 2008 | 21.67 | 22.38 | 21.62 | 22.10 | 11,396,130 | +0.51(+2.37%) |
Jul 04, 2008 | 22.42 | 22.58 | 21.48 | 21.59 | 9,276,453 | +0.00(+0.00%) |
Jul 03, 2008 | 22.42 | 22.58 | 21.48 | 21.59 | 9,276,453 | -0.69(-3.08%) |
Jul 02, 2008 | 23.19 | 23.49 | 22.28 | 22.28 | 10,064,875 | -0.79(-3.42%) |