Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 18.28 | 18.49 | 17.61 | 18.45 | 32,493,180 | +0.64(+3.60%) |
Sep 29, 2008 | 18.52 | 18.97 | 17.41 | 17.81 | 37,998,196 | -1.05(-5.56%) |
Sep 26, 2008 | 17.76 | 18.88 | 17.76 | 18.85 | 0 | +0.47(+2.56%) |
Sep 25, 2008 | 17.99 | 18.48 | 17.83 | 18.38 | 32,234,764 | +0.56(+3.12%) |
Sep 24, 2008 | 18.18 | 18.22 | 17.51 | 17.83 | 29,002,702 | -0.17(-0.95%) |
Sep 23, 2008 | 18.29 | 18.70 | 17.92 | 18.00 | 31,428,098 | -0.26(-1.41%) |
Sep 22, 2008 | 19.53 | 19.75 | 18.02 | 18.26 | 34,592,960 | -1.25(-6.39%) |
Sep 19, 2008 | 20.74 | 21.16 | 18.63 | 19.50 | 0 | +0.30(+1.56%) |
Sep 18, 2008 | 18.53 | 19.59 | 17.42 | 19.20 | 59,113,752 | +0.95(+5.19%) |
Sep 17, 2008 | 19.12 | 19.23 | 18.21 | 18.26 | 60,321,556 | -1.40(-7.11%) |
Sep 16, 2008 | 19.87 | 20.24 | 19.57 | 19.65 | 60,008,660 | -0.66(-3.23%) |
Sep 15, 2008 | 19.61 | 20.72 | 19.61 | 20.31 | 38,817,260 | -0.21(-1.04%) |
Sep 12, 2008 | 20.78 | 20.89 | 20.31 | 20.52 | 36,113,348 | -0.50(-2.37%) |
Sep 11, 2008 | 20.34 | 21.03 | 20.21 | 21.02 | 38,673,012 | +0.29(+1.37%) |
Sep 10, 2008 | 20.91 | 21.04 | 20.50 | 20.73 | 27,818,914 | -0.04(-0.17%) |
Sep 09, 2008 | 21.50 | 21.81 | 20.76 | 20.77 | 50,474,672 | -0.72(-3.35%) |
Sep 08, 2008 | 21.23 | 21.90 | 21.17 | 21.49 | 58,200,856 | +1.12(+5.49%) |
Sep 05, 2008 | 20.18 | 20.51 | 19.97 | 20.37 | 0 | +0.01(+0.07%) |
Sep 04, 2008 | 20.63 | 20.78 | 20.28 | 20.36 | 46,393,452 | -0.54(-2.59%) |
Sep 03, 2008 | 19.91 | 20.95 | 19.89 | 20.90 | 54,813,500 | +0.90(+4.49%) |
Sep 02, 2008 | 19.70 | 20.44 | 19.70 | 20.00 | 38,811,920 | +0.68(+3.50%) |
Aug 29, 2008 | 19.40 | 19.58 | 19.25 | 19.32 | 0 | -0.21(-1.09%) |
Aug 28, 2008 | 19.53 | 19.69 | 19.23 | 19.54 | 19,123,264 | +0.18(+0.92%) |
Aug 27, 2008 | 19.25 | 19.58 | 18.95 | 19.36 | 18,372,192 | +0.11(+0.56%) |
Aug 26, 2008 | 18.90 | 19.30 | 18.63 | 19.25 | 23,574,124 | +0.33(+1.73%) |
Aug 25, 2008 | 19.22 | 19.27 | 18.89 | 18.93 | 18,368,362 | -0.39(-2.03%) |
Aug 22, 2008 | 19.02 | 19.35 | 18.94 | 19.32 | 0 | +0.38(+2.03%) |
Aug 21, 2008 | 18.24 | 19.01 | 18.18 | 18.93 | 26,407,712 | +0.43(+2.31%) |
Aug 20, 2008 | 18.53 | 18.84 | 18.29 | 18.50 | 26,682,524 | +0.01(+0.04%) |
Aug 19, 2008 | 19.22 | 19.30 | 18.48 | 18.50 | 42,985,888 | -0.71(-3.71%) |
Aug 18, 2008 | 19.78 | 20.02 | 18.93 | 19.21 | 31,122,216 | -0.41(-2.07%) |
Aug 15, 2008 | 19.38 | 19.77 | 19.31 | 19.62 | 32,656,544 | +0.26(+1.32%) |
Aug 14, 2008 | 18.69 | 19.84 | 18.68 | 19.36 | 24,370,980 | +0.46(+2.45%) |
Aug 13, 2008 | 19.47 | 19.59 | 18.61 | 18.90 | 30,636,212 | -0.68(-3.49%) |
Aug 12, 2008 | 19.49 | 19.78 | 19.37 | 19.58 | 38,205,236 | -0.02(-0.11%) |
Aug 11, 2008 | 18.71 | 20.49 | 18.56 | 19.60 | 75,622,304 | +0.81(+4.32%) |
Aug 08, 2008 | 17.46 | 18.90 | 17.46 | 18.79 | 35,796,416 | +1.35(+7.72%) |
Aug 07, 2008 | 17.60 | 17.74 | 17.33 | 17.44 | 19,079,742 | -0.30(-1.69%) |
Aug 06, 2008 | 17.46 | 17.81 | 17.39 | 17.74 | 21,157,108 | +0.01(+0.04%) |
Aug 05, 2008 | 17.17 | 17.77 | 17.17 | 17.74 | 20,168,578 | +0.71(+4.19%) |
Aug 04, 2008 | 16.97 | 17.23 | 16.75 | 17.02 | 14,814,795 | -0.01(-0.04%) |
Aug 01, 2008 | 17.12 | 17.25 | 16.26 | 17.03 | 16,729,790 | +0.05(+0.29%) |
Jul 31, 2008 | 16.80 | 17.49 | 16.74 | 16.98 | 26,044,040 | +0.06(+0.38%) |
Jul 30, 2008 | 17.60 | 17.81 | 16.60 | 16.92 | 27,032,844 | -0.42(-2.42%) |
Jul 29, 2008 | 16.60 | 17.41 | 16.56 | 17.34 | 21,723,778 | +0.83(+5.05%) |
Jul 28, 2008 | 16.70 | 17.17 | 16.44 | 16.50 | 16,027,316 | -0.46(-2.69%) |
Jul 25, 2008 | 17.18 | 17.73 | 16.79 | 16.96 | 20,368,244 | -0.16(-0.92%) |
Jul 24, 2008 | 17.81 | 17.91 | 17.05 | 17.12 | 22,949,638 | -0.72(-4.03%) |
Jul 23, 2008 | 16.93 | 18.42 | 16.93 | 17.83 | 37,108,324 | +0.77(+4.51%) |
Jul 22, 2008 | 16.39 | 17.17 | 16.29 | 17.07 | 24,992,530 | +0.59(+3.59%) |
Jul 21, 2008 | 16.83 | 16.95 | 16.33 | 16.47 | 19,206,208 | -0.23(-1.37%) |
Jul 18, 2008 | 16.97 | 16.97 | 16.17 | 16.70 | 22,290,278 | +0.04(+0.26%) |
Jul 17, 2008 | 16.24 | 16.89 | 15.71 | 16.66 | 31,333,724 | +0.50(+3.09%) |
Jul 16, 2008 | 15.34 | 16.20 | 15.11 | 16.16 | 27,468,294 | +0.87(+5.68%) |
Jul 15, 2008 | 15.24 | 15.60 | 14.79 | 15.29 | 28,835,286 | -0.05(-0.32%) |
Jul 14, 2008 | 15.60 | 15.68 | 15.18 | 15.34 | 18,120,650 | -0.04(-0.23%) |
Jul 11, 2008 | 15.38 | 15.77 | 14.96 | 15.38 | 38,069,972 | -0.21(-1.33%) |
Jul 10, 2008 | 15.97 | 16.04 | 15.47 | 15.58 | 26,047,974 | -0.36(-2.24%) |
Jul 09, 2008 | 16.47 | 16.47 | 15.89 | 15.94 | 18,792,926 | -0.48(-2.91%) |
Jul 08, 2008 | 15.90 | 16.44 | 15.89 | 16.42 | 24,146,186 | +0.51(+3.23%) |
Jul 07, 2008 | 16.14 | 16.52 | 15.69 | 15.90 | 29,149,594 | -0.16(-0.98%) |
Jul 04, 2008 | 16.15 | 16.36 | 15.93 | 16.06 | 15,892,330 | +0.00(+0.00%) |
Jul 03, 2008 | 16.15 | 16.36 | 15.93 | 16.06 | 15,892,330 | +0.01(+0.09%) |
Jul 02, 2008 | 16.57 | 16.74 | 16.01 | 16.05 | 31,933,106 | -0.49(-2.97%) |