Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 14.08 | 14.46 | 13.78 | 14.43 | 9,304,624 | +0.65(+4.71%) |
Sep 29, 2008 | 14.56 | 14.59 | 13.52 | 13.78 | 11,228,617 | -0.98(-6.62%) |
Sep 26, 2008 | 14.57 | 15.07 | 14.51 | 14.76 | 0 | -0.08(-0.55%) |
Sep 25, 2008 | 15.21 | 15.35 | 14.77 | 14.84 | 6,946,354 | -0.28(-1.86%) |
Sep 24, 2008 | 14.54 | 15.20 | 14.33 | 15.12 | 13,505,969 | +0.59(+4.02%) |
Sep 23, 2008 | 14.68 | 14.99 | 14.53 | 14.54 | 11,226,836 | -0.16(-1.11%) |
Sep 22, 2008 | 14.99 | 15.34 | 14.63 | 14.70 | 8,492,223 | -0.35(-2.29%) |
Sep 19, 2008 | 15.94 | 15.94 | 14.78 | 15.05 | 0 | +0.34(+2.31%) |
Sep 18, 2008 | 14.59 | 14.84 | 13.94 | 14.71 | 24,440,260 | +0.33(+2.32%) |
Sep 17, 2008 | 14.70 | 14.79 | 14.31 | 14.37 | 18,153,104 | -0.53(-3.53%) |
Sep 16, 2008 | 14.81 | 15.15 | 14.41 | 14.90 | 17,522,644 | -0.05(-0.35%) |
Sep 15, 2008 | 14.61 | 15.39 | 14.61 | 14.95 | 11,719,377 | +0.03(+0.20%) |
Sep 12, 2008 | 14.52 | 15.01 | 14.52 | 14.92 | 10,506,734 | +0.15(+0.99%) |
Sep 11, 2008 | 14.84 | 14.84 | 14.59 | 14.78 | 24,404,630 | -0.26(-1.75%) |
Sep 10, 2008 | 15.49 | 15.56 | 14.98 | 15.04 | 14,987,683 | -0.32(-2.09%) |
Sep 09, 2008 | 15.87 | 16.12 | 15.35 | 15.36 | 12,673,135 | -0.57(-3.60%) |
Sep 08, 2008 | 16.03 | 16.22 | 15.70 | 15.94 | 10,110,151 | +0.22(+1.41%) |
Sep 05, 2008 | 15.25 | 15.74 | 15.22 | 15.71 | 0 | +0.31(+2.01%) |
Sep 04, 2008 | 15.95 | 16.23 | 15.40 | 15.40 | 16,944,534 | -0.78(-4.81%) |
Sep 03, 2008 | 16.41 | 16.49 | 16.04 | 16.18 | 8,089,347 | -0.29(-1.78%) |
Sep 02, 2008 | 16.47 | 16.53 | 16.28 | 16.47 | 7,404,344 | +0.32(+1.95%) |
Aug 29, 2008 | 16.28 | 16.43 | 16.13 | 16.16 | 8,541,289 | -0.17(-1.04%) |
Aug 28, 2008 | 16.52 | 16.55 | 16.18 | 16.33 | 10,114,193 | -0.17(-1.03%) |
Aug 27, 2008 | 16.44 | 16.53 | 16.33 | 16.50 | 8,720,570 | +0.11(+0.64%) |
Aug 26, 2008 | 16.32 | 16.41 | 16.14 | 16.39 | 7,646,552 | +0.06(+0.39%) |
Aug 25, 2008 | 16.41 | 16.41 | 16.22 | 16.33 | 8,821,520 | -0.17(-1.03%) |
Aug 22, 2008 | 16.30 | 16.55 | 16.30 | 16.50 | 6,482,692 | +0.11(+0.68%) |
Aug 21, 2008 | 16.29 | 16.40 | 16.16 | 16.39 | 6,363,465 | -0.05(-0.32%) |
Aug 20, 2008 | 16.49 | 16.53 | 16.10 | 16.44 | 9,267,331 | -0.03(-0.18%) |
Aug 19, 2008 | 16.46 | 16.62 | 16.37 | 16.47 | 17,430,746 | -0.03(-0.18%) |
Aug 18, 2008 | 16.63 | 16.67 | 16.44 | 16.50 | 7,797,365 | -0.09(-0.53%) |
Aug 15, 2008 | 16.32 | 16.74 | 16.06 | 16.59 | 0 | +0.34(+2.09%) |
Aug 14, 2008 | 15.79 | 16.40 | 15.76 | 16.25 | 10,529,344 | +0.25(+1.57%) |
Aug 13, 2008 | 15.72 | 16.11 | 15.64 | 16.00 | 9,750,575 | +0.22(+1.41%) |
Aug 12, 2008 | 15.66 | 15.84 | 15.56 | 15.77 | 9,309,037 | +0.02(+0.11%) |
Aug 11, 2008 | 15.66 | 15.86 | 15.63 | 15.76 | 13,538,641 | +0.05(+0.34%) |
Aug 08, 2008 | 15.44 | 15.85 | 15.42 | 15.70 | 10,187,817 | +0.07(+0.45%) |
Aug 07, 2008 | 15.67 | 15.80 | 15.55 | 15.63 | 9,768,379 | -0.13(-0.85%) |
Aug 06, 2008 | 15.91 | 16.12 | 15.66 | 15.77 | 11,420,745 | -0.17(-1.06%) |
Aug 05, 2008 | 16.06 | 16.52 | 15.86 | 15.94 | 11,911,353 | -0.02(-0.15%) |
Aug 04, 2008 | 16.15 | 16.19 | 15.80 | 15.96 | 6,417,059 | -0.17(-1.05%) |
Aug 01, 2008 | 15.87 | 16.41 | 15.85 | 16.13 | 7,321,797 | -0.04(-0.25%) |
Jul 31, 2008 | 16.42 | 16.42 | 15.94 | 16.17 | 13,598,118 | -0.23(-1.39%) |
Jul 30, 2008 | 15.90 | 16.44 | 15.90 | 16.40 | 14,207,615 | +0.61(+3.85%) |
Jul 29, 2008 | 15.79 | 16.14 | 15.61 | 15.79 | 13,963,248 | -0.19(-1.21%) |
Jul 28, 2008 | 15.96 | 16.05 | 15.84 | 15.98 | 14,358,867 | -0.05(-0.33%) |
Jul 25, 2008 | 16.16 | 16.25 | 15.81 | 16.04 | 14,066,763 | -0.09(-0.54%) |
Jul 24, 2008 | 16.16 | 16.26 | 16.05 | 16.12 | 17,832,932 | -0.13(-0.79%) |
Jul 23, 2008 | 16.01 | 16.26 | 15.97 | 16.25 | 18,956,634 | +0.32(+2.02%) |
Jul 22, 2008 | 14.99 | 16.29 | 14.98 | 15.93 | 39,523,172 | +1.26(+8.62%) |
Jul 21, 2008 | 15.08 | 15.17 | 14.58 | 14.67 | 10,386,274 | -0.46(-3.06%) |
Jul 18, 2008 | 14.85 | 15.19 | 14.68 | 15.13 | 15,226,396 | +0.32(+2.13%) |
Jul 17, 2008 | 14.74 | 14.98 | 14.48 | 14.81 | 10,975,952 | +0.12(+0.84%) |
Jul 16, 2008 | 14.48 | 14.81 | 14.30 | 14.69 | 11,175,705 | +0.26(+1.78%) |
Jul 15, 2008 | 14.04 | 14.70 | 14.04 | 14.43 | 13,402,669 | +0.29(+2.03%) |
Jul 14, 2008 | 14.26 | 14.31 | 13.89 | 14.15 | 9,245,064 | +0.08(+0.58%) |
Jul 11, 2008 | 14.03 | 14.26 | 13.73 | 14.06 | 13,627,636 | -0.02(-0.12%) |
Jul 10, 2008 | 13.74 | 14.12 | 13.73 | 14.08 | 12,292,573 | +0.32(+2.34%) |
Jul 09, 2008 | 14.39 | 14.44 | 13.74 | 13.76 | 15,982,208 | -0.44(-3.13%) |
Jul 08, 2008 | 13.84 | 14.28 | 13.40 | 14.20 | 14,397,710 | +0.37(+2.66%) |
Jul 07, 2008 | 13.71 | 14.08 | 13.62 | 13.84 | 11,227,935 | +0.19(+1.37%) |
Jul 04, 2008 | 14.07 | 14.12 | 13.57 | 13.65 | 9,520,275 | +0.00(+0.00%) |
Jul 03, 2008 | 14.07 | 14.12 | 13.57 | 13.65 | 9,520,275 | -0.33(-2.34%) |
Jul 02, 2008 | 14.57 | 14.57 | 13.76 | 13.98 | 22,577,968 | -0.55(-3.79%) |