Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.65 | 13.79 | 12.65 | 13.78 | 43,135,624 | +0.81(+6.21%) |
Sep 29, 2008 | 13.53 | 13.57 | 12.54 | 12.97 | 85,221,464 | -0.95(-6.83%) |
Sep 26, 2008 | 14.08 | 14.23 | 13.64 | 13.92 | 0 | -0.57(-3.96%) |
Sep 25, 2008 | 14.76 | 14.92 | 14.48 | 14.50 | 26,527,220 | -0.24(-1.64%) |
Sep 24, 2008 | 15.05 | 15.20 | 14.70 | 14.74 | 27,330,230 | -0.27(-1.82%) |
Sep 23, 2008 | 14.78 | 15.14 | 14.39 | 15.01 | 48,807,128 | +0.39(+2.64%) |
Sep 22, 2008 | 15.47 | 15.48 | 14.56 | 14.63 | 51,541,896 | -0.99(-6.31%) |
Sep 19, 2008 | 15.94 | 15.97 | 15.04 | 15.61 | 0 | +0.60(+3.99%) |
Sep 18, 2008 | 14.41 | 15.09 | 13.10 | 15.01 | 93,724,944 | +0.63(+4.38%) |
Sep 17, 2008 | 14.77 | 15.25 | 14.36 | 14.38 | 75,201,800 | -0.51(-3.41%) |
Sep 16, 2008 | 14.95 | 15.48 | 14.59 | 14.89 | 92,563,992 | -0.68(-4.37%) |
Sep 15, 2008 | 15.41 | 15.93 | 15.32 | 15.57 | 43,146,696 | -0.51(-3.17%) |
Sep 12, 2008 | 15.69 | 16.08 | 15.54 | 16.08 | 31,462,746 | +0.16(+0.99%) |
Sep 11, 2008 | 15.13 | 16.01 | 15.05 | 15.92 | 52,506,408 | +0.43(+2.77%) |
Sep 10, 2008 | 15.10 | 15.69 | 14.95 | 15.49 | 48,946,780 | +0.35(+2.30%) |
Sep 09, 2008 | 15.79 | 15.79 | 15.08 | 15.15 | 55,428,128 | -0.59(-3.72%) |
Sep 08, 2008 | 16.50 | 16.67 | 15.41 | 15.73 | 63,134,420 | -0.37(-2.31%) |
Sep 05, 2008 | 15.70 | 16.15 | 15.54 | 16.10 | 0 | +0.28(+1.79%) |
Sep 04, 2008 | 16.27 | 16.30 | 15.65 | 15.82 | 41,965,204 | -0.57(-3.49%) |
Sep 03, 2008 | 16.73 | 16.91 | 16.17 | 16.39 | 39,437,292 | -0.44(-2.59%) |
Sep 02, 2008 | 17.24 | 17.39 | 16.69 | 16.83 | 33,307,780 | -0.20(-1.20%) |
Aug 29, 2008 | 16.82 | 17.06 | 16.76 | 17.03 | 21,531,952 | +0.06(+0.33%) |
Aug 28, 2008 | 16.77 | 17.01 | 16.64 | 16.98 | 29,790,472 | +0.27(+1.61%) |
Aug 27, 2008 | 16.39 | 16.72 | 16.35 | 16.71 | 21,324,324 | +0.25(+1.51%) |
Aug 26, 2008 | 16.53 | 16.67 | 16.35 | 16.46 | 20,802,448 | +0.00(+0.03%) |
Aug 25, 2008 | 16.50 | 16.81 | 16.41 | 16.45 | 20,096,596 | -0.17(-1.04%) |
Aug 22, 2008 | 16.91 | 17.01 | 16.57 | 16.63 | 23,352,144 | -0.07(-0.39%) |
Aug 21, 2008 | 16.60 | 16.75 | 16.42 | 16.69 | 17,317,080 | -0.04(-0.25%) |
Aug 20, 2008 | 16.63 | 16.77 | 16.53 | 16.73 | 20,185,024 | +0.19(+1.13%) |
Aug 19, 2008 | 16.71 | 16.88 | 16.52 | 16.55 | 23,511,214 | -0.27(-1.60%) |
Aug 18, 2008 | 16.97 | 17.11 | 16.64 | 16.82 | 28,797,874 | -0.19(-1.12%) |
Aug 15, 2008 | 17.05 | 17.17 | 16.79 | 17.01 | 28,975,112 | +0.00(+0.01%) |
Aug 14, 2008 | 16.58 | 17.01 | 16.52 | 17.01 | 28,785,440 | +0.42(+2.50%) |
Aug 13, 2008 | 16.33 | 16.64 | 16.27 | 16.59 | 33,337,040 | +0.25(+1.55%) |
Aug 12, 2008 | 16.65 | 16.79 | 16.29 | 16.34 | 37,580,644 | -0.45(-2.66%) |
Aug 11, 2008 | 16.26 | 17.17 | 16.15 | 16.78 | 61,592,500 | +0.49(+3.02%) |
Aug 08, 2008 | 15.66 | 16.35 | 15.51 | 16.29 | 40,499,956 | +0.70(+4.46%) |
Aug 07, 2008 | 15.88 | 15.99 | 15.56 | 15.60 | 48,845,316 | -0.44(-2.77%) |
Aug 06, 2008 | 16.34 | 16.34 | 15.95 | 16.04 | 45,535,368 | -0.48(-2.88%) |
Aug 05, 2008 | 16.43 | 16.66 | 16.23 | 16.52 | 38,272,176 | +0.25(+1.52%) |
Aug 04, 2008 | 16.10 | 16.52 | 16.05 | 16.27 | 47,551,584 | +0.17(+1.07%) |
Aug 01, 2008 | 16.45 | 16.63 | 15.79 | 16.10 | 68,746,608 | -0.30(-1.82%) |
Jul 31, 2008 | 17.10 | 17.54 | 16.04 | 16.40 | 165,848,448 | -1.21(-6.87%) |
Jul 30, 2008 | 17.34 | 17.71 | 16.67 | 17.61 | 84,323,808 | +0.56(+3.26%) |
Jul 29, 2008 | 17.05 | 17.05 | 15.94 | 17.05 | 54,623,560 | +1.22(+7.68%) |
Jul 28, 2008 | 16.25 | 16.52 | 15.76 | 15.83 | 39,767,988 | -0.32(-1.96%) |
Jul 25, 2008 | 15.83 | 16.24 | 15.50 | 16.15 | 43,059,208 | +0.42(+2.68%) |
Jul 24, 2008 | 16.36 | 16.55 | 15.70 | 15.73 | 40,801,884 | -0.71(-4.33%) |
Jul 23, 2008 | 16.49 | 16.83 | 16.29 | 16.44 | 55,637,580 | -0.18(-1.08%) |
Jul 22, 2008 | 15.62 | 16.66 | 15.24 | 16.62 | 72,866,368 | +0.48(+2.99%) |
Jul 21, 2008 | 16.59 | 16.82 | 16.06 | 16.14 | 58,891,040 | -0.34(-2.04%) |
Jul 18, 2008 | 16.66 | 16.72 | 16.18 | 16.47 | 51,941,188 | -0.37(-2.21%) |
Jul 17, 2008 | 16.54 | 16.84 | 16.01 | 16.84 | 74,938,384 | +0.64(+3.92%) |
Jul 16, 2008 | 15.33 | 16.28 | 14.93 | 16.21 | 102,991,312 | +0.85(+5.57%) |
Jul 15, 2008 | 15.99 | 16.00 | 15.10 | 15.35 | 93,875,224 | -0.93(-5.73%) |
Jul 14, 2008 | 17.08 | 17.10 | 16.27 | 16.29 | 47,547,700 | -0.44(-2.64%) |
Jul 11, 2008 | 16.97 | 17.38 | 16.61 | 16.73 | 60,875,196 | -0.61(-3.50%) |
Jul 10, 2008 | 17.00 | 17.42 | 16.58 | 17.34 | 58,834,056 | +0.31(+1.82%) |
Jul 09, 2008 | 17.73 | 17.75 | 16.92 | 17.03 | 61,630,408 | -0.72(-4.03%) |
Jul 08, 2008 | 16.81 | 17.84 | 16.21 | 17.74 | 106,724,648 | +0.77(+4.55%) |
Jul 07, 2008 | 17.62 | 17.94 | 16.61 | 16.97 | 89,060,616 | -0.55(-3.14%) |
Jul 04, 2008 | 17.81 | 17.91 | 17.34 | 17.52 | 32,037,196 | +0.00(+0.00%) |
Jul 03, 2008 | 17.81 | 17.91 | 17.34 | 17.52 | 32,037,196 | -0.30(-1.70%) |
Jul 02, 2008 | 18.38 | 18.49 | 17.80 | 17.82 | 37,674,212 | -0.45(-2.44%) |