Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.63 | 18.31 | 17.33 | 18.17 | 22,434,942 | +1.09(+6.38%) |
Sep 29, 2008 | 18.15 | 18.40 | 16.67 | 17.08 | 24,533,320 | -1.53(-8.20%) |
Sep 26, 2008 | 18.53 | 18.67 | 17.87 | 18.61 | 0 | -0.33(-1.76%) |
Sep 25, 2008 | 18.51 | 19.05 | 18.20 | 18.94 | 15,272,971 | +0.61(+3.31%) |
Sep 24, 2008 | 18.00 | 18.46 | 17.78 | 18.34 | 20,552,442 | +0.59(+3.31%) |
Sep 23, 2008 | 18.72 | 18.96 | 17.60 | 17.75 | 21,927,758 | -1.08(-5.74%) |
Sep 22, 2008 | 19.93 | 19.94 | 18.64 | 18.83 | 15,411,903 | -0.93(-4.68%) |
Sep 19, 2008 | 19.29 | 19.90 | 18.17 | 19.76 | 0 | +1.58(+8.70%) |
Sep 18, 2008 | 18.58 | 18.87 | 17.10 | 18.17 | 29,027,654 | -0.07(-0.37%) |
Sep 17, 2008 | 18.89 | 19.52 | 18.06 | 18.24 | 26,002,510 | -0.97(-5.05%) |
Sep 16, 2008 | 18.03 | 19.48 | 17.69 | 19.21 | 24,087,216 | +0.61(+3.26%) |
Sep 15, 2008 | 18.94 | 20.29 | 18.57 | 18.61 | 18,186,700 | -2.38(-11.34%) |
Sep 12, 2008 | 19.96 | 21.10 | 19.65 | 20.99 | 21,269,986 | +1.07(+5.35%) |
Sep 11, 2008 | 19.09 | 19.95 | 18.69 | 19.92 | 19,188,584 | +0.77(+4.00%) |
Sep 10, 2008 | 18.31 | 19.34 | 18.31 | 19.15 | 18,931,456 | +1.03(+5.66%) |
Sep 09, 2008 | 19.60 | 20.01 | 18.10 | 18.13 | 25,505,536 | -1.88(-9.41%) |
Sep 08, 2008 | 20.33 | 20.55 | 19.59 | 20.01 | 13,701,095 | +0.13(+0.64%) |
Sep 05, 2008 | 19.86 | 20.00 | 19.20 | 19.88 | 0 | -0.06(-0.32%) |
Sep 04, 2008 | 19.83 | 20.45 | 19.45 | 19.95 | 18,123,430 | -0.16(-0.79%) |
Sep 03, 2008 | 19.60 | 20.16 | 19.51 | 20.11 | 14,573,835 | +0.49(+2.49%) |
Sep 02, 2008 | 19.94 | 20.27 | 19.60 | 19.62 | 11,628,632 | -0.93(-4.50%) |
Aug 29, 2008 | 20.88 | 20.94 | 20.51 | 20.54 | 0 | -0.19(-0.90%) |
Aug 28, 2008 | 21.17 | 21.17 | 20.33 | 20.73 | 7,721,216 | -0.12(-0.57%) |
Aug 27, 2008 | 20.69 | 21.01 | 20.39 | 20.85 | 12,563,966 | +0.57(+2.79%) |
Aug 26, 2008 | 20.27 | 20.73 | 20.07 | 20.28 | 10,846,333 | +0.07(+0.36%) |
Aug 25, 2008 | 20.47 | 20.71 | 20.04 | 20.21 | 9,946,039 | -0.29(-1.40%) |
Aug 22, 2008 | 20.83 | 20.91 | 20.28 | 20.50 | 8,458,870 | -0.47(-2.26%) |
Aug 21, 2008 | 21.10 | 21.10 | 20.74 | 20.97 | 12,648,149 | +0.21(+0.99%) |
Aug 20, 2008 | 20.51 | 20.85 | 20.23 | 20.77 | 17,515,530 | +0.44(+2.15%) |
Aug 19, 2008 | 20.17 | 20.50 | 20.02 | 20.33 | 13,703,774 | +0.16(+0.79%) |
Aug 18, 2008 | 20.86 | 20.86 | 20.05 | 20.17 | 12,660,842 | -0.27(-1.34%) |
Aug 15, 2008 | 20.78 | 20.89 | 20.09 | 20.44 | 0 | -0.49(-2.33%) |
Aug 14, 2008 | 21.43 | 21.51 | 20.78 | 20.93 | 10,826,885 | -0.62(-2.90%) |
Aug 13, 2008 | 20.77 | 21.69 | 20.76 | 21.56 | 15,232,030 | +0.79(+3.80%) |
Aug 12, 2008 | 21.43 | 21.54 | 20.65 | 20.77 | 17,080,976 | -0.53(-2.50%) |
Aug 11, 2008 | 20.99 | 21.43 | 20.91 | 21.30 | 17,449,008 | +0.34(+1.61%) |
Aug 08, 2008 | 20.46 | 21.07 | 20.12 | 20.96 | 13,271,388 | +0.45(+2.18%) |
Aug 07, 2008 | 21.18 | 21.32 | 20.51 | 20.52 | 16,349,656 | -0.47(-2.24%) |
Aug 06, 2008 | 20.34 | 21.15 | 20.20 | 20.99 | 20,183,430 | +0.76(+3.74%) |
Aug 05, 2008 | 20.34 | 20.76 | 19.98 | 20.23 | 24,367,202 | -0.38(-1.84%) |
Aug 04, 2008 | 21.64 | 21.85 | 20.53 | 20.61 | 17,002,278 | -1.19(-5.44%) |
Aug 01, 2008 | 21.96 | 22.65 | 21.65 | 21.79 | 24,293,828 | -0.76(-3.36%) |
Jul 31, 2008 | 22.19 | 22.59 | 21.26 | 22.55 | 52,149,600 | +1.98(+9.62%) |
Jul 30, 2008 | 19.27 | 20.59 | 19.27 | 20.57 | 21,896,868 | +1.30(+6.77%) |
Jul 29, 2008 | 19.27 | 19.61 | 18.74 | 19.27 | 14,477,587 | -0.04(-0.21%) |
Jul 28, 2008 | 19.60 | 19.81 | 19.31 | 19.31 | 14,697,669 | -0.09(-0.47%) |
Jul 25, 2008 | 19.05 | 19.48 | 18.86 | 19.40 | 17,483,610 | +0.53(+2.83%) |
Jul 24, 2008 | 19.48 | 19.71 | 18.75 | 18.87 | 24,097,054 | -0.59(-3.04%) |
Jul 23, 2008 | 19.94 | 19.99 | 19.32 | 19.46 | 20,693,396 | -0.50(-2.49%) |
Jul 22, 2008 | 20.06 | 20.12 | 19.67 | 19.96 | 15,053,433 | -0.18(-0.88%) |
Jul 21, 2008 | 20.04 | 20.21 | 19.51 | 20.13 | 18,936,274 | +0.36(+1.82%) |
Jul 18, 2008 | 20.17 | 20.69 | 19.66 | 19.77 | 23,163,888 | -0.07(-0.34%) |
Jul 17, 2008 | 19.76 | 20.26 | 19.50 | 19.84 | 22,787,672 | +0.00(+0.00%) |
Jul 16, 2008 | 19.84 | 20.51 | 19.52 | 19.84 | 18,131,732 | -0.10(-0.48%) |
Jul 15, 2008 | 20.69 | 20.69 | 19.94 | 19.94 | 19,072,188 | -0.88(-4.20%) |
Jul 14, 2008 | 21.39 | 21.39 | 20.74 | 20.81 | 13,442,076 | -0.42(-1.98%) |
Jul 11, 2008 | 21.54 | 21.54 | 20.66 | 21.23 | 24,896,918 | -0.18(-0.85%) |
Jul 10, 2008 | 21.67 | 21.78 | 20.97 | 21.41 | 27,412,646 | -0.39(-1.80%) |
Jul 09, 2008 | 22.83 | 22.85 | 21.81 | 21.81 | 21,816,928 | -0.48(-2.15%) |
Jul 08, 2008 | 22.88 | 22.88 | 21.88 | 22.29 | 25,426,932 | -0.44(-1.93%) |
Jul 07, 2008 | 23.34 | 23.77 | 22.45 | 22.72 | 16,123,641 | -0.63(-2.71%) |
Jul 04, 2008 | 23.65 | 23.93 | 22.97 | 23.36 | 11,245,182 | +0.00(+0.00%) |
Jul 03, 2008 | 23.65 | 23.93 | 22.97 | 23.36 | 11,245,182 | -0.15(-0.62%) |
Jul 02, 2008 | 24.04 | 24.61 | 23.36 | 23.50 | 22,724,138 | -0.56(-2.31%) |