Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 18.16 | 18.36 | 17.49 | 18.32 | 32,719,064 | +0.64(+3.60%) |
Sep 29, 2008 | 18.39 | 18.84 | 17.29 | 17.68 | 38,262,352 | -1.04(-5.56%) |
Sep 26, 2008 | 17.64 | 18.74 | 17.64 | 18.72 | 0 | +0.47(+2.56%) |
Sep 25, 2008 | 17.87 | 18.36 | 17.70 | 18.26 | 32,458,852 | +0.55(+3.12%) |
Sep 24, 2008 | 18.06 | 18.09 | 17.39 | 17.70 | 29,204,322 | -0.17(-0.95%) |
Sep 23, 2008 | 18.16 | 18.58 | 17.80 | 17.87 | 31,646,578 | -0.25(-1.40%) |
Sep 22, 2008 | 19.40 | 19.62 | 17.90 | 18.13 | 34,833,444 | -1.24(-6.39%) |
Sep 19, 2008 | 20.60 | 21.02 | 18.50 | 19.37 | 0 | +0.30(+1.56%) |
Sep 18, 2008 | 18.40 | 19.46 | 17.30 | 19.07 | 59,524,696 | +0.94(+5.19%) |
Sep 17, 2008 | 18.99 | 19.10 | 18.09 | 18.13 | 60,740,896 | -1.39(-7.11%) |
Sep 16, 2008 | 19.74 | 20.10 | 19.44 | 19.52 | 60,425,824 | -0.65(-3.23%) |
Sep 15, 2008 | 19.47 | 20.58 | 19.47 | 20.17 | 39,087,108 | -0.21(-1.04%) |
Sep 12, 2008 | 20.64 | 20.75 | 20.17 | 20.38 | 36,364,400 | -0.50(-2.37%) |
Sep 11, 2008 | 20.20 | 20.89 | 20.07 | 20.87 | 38,941,860 | +0.28(+1.37%) |
Sep 10, 2008 | 20.76 | 20.90 | 20.36 | 20.59 | 28,012,304 | -0.04(-0.17%) |
Sep 09, 2008 | 21.36 | 21.66 | 20.61 | 20.63 | 50,825,560 | -0.71(-3.35%) |
Sep 08, 2008 | 21.09 | 21.75 | 21.02 | 21.34 | 58,605,456 | +1.11(+5.49%) |
Sep 05, 2008 | 20.04 | 20.37 | 19.83 | 20.23 | 0 | +0.01(+0.07%) |
Sep 04, 2008 | 20.49 | 20.64 | 20.14 | 20.22 | 46,715,968 | -0.54(-2.59%) |
Sep 03, 2008 | 19.77 | 20.80 | 19.75 | 20.75 | 55,194,552 | +0.89(+4.49%) |
Sep 02, 2008 | 19.57 | 20.29 | 19.57 | 19.86 | 39,081,728 | +0.67(+3.50%) |
Aug 29, 2008 | 19.26 | 19.45 | 19.12 | 19.19 | 0 | -0.21(-1.09%) |
Aug 28, 2008 | 19.40 | 19.56 | 19.10 | 19.40 | 19,256,204 | +0.18(+0.92%) |
Aug 27, 2008 | 19.12 | 19.45 | 18.82 | 19.23 | 18,499,910 | +0.11(+0.55%) |
Aug 26, 2008 | 18.77 | 19.16 | 18.50 | 19.12 | 23,738,006 | +0.33(+1.73%) |
Aug 25, 2008 | 19.09 | 19.13 | 18.76 | 18.79 | 18,496,054 | -0.39(-2.03%) |
Aug 22, 2008 | 18.89 | 19.21 | 18.81 | 19.18 | 0 | +0.38(+2.03%) |
Aug 21, 2008 | 18.12 | 18.88 | 18.05 | 18.80 | 26,591,292 | +0.42(+2.31%) |
Aug 20, 2008 | 18.41 | 18.71 | 18.17 | 18.38 | 26,868,016 | +0.01(+0.04%) |
Aug 19, 2008 | 19.09 | 19.16 | 18.35 | 18.37 | 43,284,716 | -0.71(-3.71%) |
Aug 18, 2008 | 19.64 | 19.88 | 18.80 | 19.08 | 31,338,570 | -0.40(-2.07%) |
Aug 15, 2008 | 19.25 | 19.63 | 19.18 | 19.48 | 32,883,564 | +0.25(+1.33%) |
Aug 14, 2008 | 18.56 | 19.71 | 18.55 | 19.23 | 24,540,402 | +0.46(+2.45%) |
Aug 13, 2008 | 19.33 | 19.45 | 18.48 | 18.77 | 30,849,188 | -0.68(-3.49%) |
Aug 12, 2008 | 19.35 | 19.64 | 19.23 | 19.45 | 38,470,828 | -0.02(-0.11%) |
Aug 11, 2008 | 18.58 | 20.34 | 18.43 | 19.47 | 76,148,008 | +0.81(+4.32%) |
Aug 08, 2008 | 17.34 | 18.77 | 17.34 | 18.66 | 36,045,264 | +1.34(+7.72%) |
Aug 07, 2008 | 17.48 | 17.62 | 17.21 | 17.32 | 19,212,380 | -0.30(-1.69%) |
Aug 06, 2008 | 17.34 | 17.69 | 17.27 | 17.62 | 21,304,186 | +0.01(+0.04%) |
Aug 05, 2008 | 17.05 | 17.65 | 17.05 | 17.61 | 20,308,784 | +0.71(+4.19%) |
Aug 04, 2008 | 16.86 | 17.11 | 16.64 | 16.91 | 14,917,784 | -0.01(-0.04%) |
Aug 01, 2008 | 17.00 | 17.13 | 16.15 | 16.91 | 16,846,092 | +0.05(+0.29%) |
Jul 31, 2008 | 16.69 | 17.37 | 16.62 | 16.86 | 26,225,092 | +0.06(+0.38%) |
Jul 30, 2008 | 17.48 | 17.69 | 16.49 | 16.80 | 27,220,770 | -0.42(-2.42%) |
Jul 29, 2008 | 16.49 | 17.29 | 16.45 | 17.22 | 21,874,796 | +0.83(+5.05%) |
Jul 28, 2008 | 16.59 | 17.05 | 16.32 | 16.39 | 16,138,734 | -0.45(-2.69%) |
Jul 25, 2008 | 17.06 | 17.61 | 16.67 | 16.84 | 20,509,840 | -0.16(-0.92%) |
Jul 24, 2008 | 17.69 | 17.78 | 16.93 | 17.00 | 23,109,178 | -0.71(-4.04%) |
Jul 23, 2008 | 16.81 | 18.29 | 16.81 | 17.71 | 37,366,292 | +0.76(+4.51%) |
Jul 22, 2008 | 16.28 | 17.05 | 16.18 | 16.95 | 25,166,272 | +0.59(+3.59%) |
Jul 21, 2008 | 16.71 | 16.83 | 16.22 | 16.36 | 19,339,726 | -0.23(-1.36%) |
Jul 18, 2008 | 16.86 | 16.86 | 16.06 | 16.59 | 22,445,234 | +0.04(+0.26%) |
Jul 17, 2008 | 16.13 | 16.78 | 15.60 | 16.54 | 31,551,548 | +0.50(+3.09%) |
Jul 16, 2008 | 15.24 | 16.08 | 15.01 | 16.05 | 27,659,246 | +0.86(+5.68%) |
Jul 15, 2008 | 15.14 | 15.49 | 14.69 | 15.19 | 29,035,742 | -0.05(-0.32%) |
Jul 14, 2008 | 15.50 | 15.57 | 15.07 | 15.24 | 18,246,620 | -0.04(-0.23%) |
Jul 11, 2008 | 15.27 | 15.66 | 14.86 | 15.27 | 38,334,624 | -0.21(-1.33%) |
Jul 10, 2008 | 15.86 | 15.93 | 15.36 | 15.48 | 26,229,054 | -0.35(-2.24%) |
Jul 09, 2008 | 16.35 | 16.35 | 15.78 | 15.83 | 18,923,570 | -0.47(-2.91%) |
Jul 08, 2008 | 15.79 | 16.32 | 15.78 | 16.30 | 24,314,044 | +0.51(+3.23%) |
Jul 07, 2008 | 16.03 | 16.41 | 15.58 | 15.79 | 29,352,234 | -0.16(-0.98%) |
Jul 04, 2008 | 16.04 | 16.25 | 15.82 | 15.95 | 16,002,810 | +0.00(+0.00%) |
Jul 03, 2008 | 16.04 | 16.25 | 15.82 | 15.95 | 16,002,810 | +0.01(+0.09%) |
Jul 02, 2008 | 16.45 | 16.63 | 15.90 | 15.94 | 32,155,098 | -0.49(-2.97%) |