Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 16.67 | 17.03 | 16.42 | 17.02 | 54,674,388 | +0.60(+3.63%) |
Sep 29, 2008 | 16.76 | 17.04 | 16.22 | 16.42 | 58,898,904 | -0.47(-2.76%) |
Sep 26, 2008 | 16.39 | 16.95 | 16.36 | 16.89 | 0 | +0.33(+1.98%) |
Sep 25, 2008 | 16.22 | 16.81 | 16.21 | 16.56 | 40,663,800 | +0.41(+2.53%) |
Sep 24, 2008 | 16.41 | 16.45 | 16.05 | 16.15 | 33,774,960 | -0.16(-0.97%) |
Sep 23, 2008 | 16.55 | 16.85 | 16.28 | 16.31 | 39,905,740 | -0.23(-1.36%) |
Sep 22, 2008 | 16.90 | 16.95 | 16.51 | 16.54 | 36,283,520 | -0.43(-2.54%) |
Sep 19, 2008 | 17.62 | 17.62 | 16.13 | 16.97 | 0 | -0.22(-1.25%) |
Sep 18, 2008 | 17.13 | 17.39 | 16.77 | 17.18 | 62,681,424 | +0.23(+1.39%) |
Sep 17, 2008 | 17.56 | 17.67 | 16.95 | 16.95 | 58,155,720 | -0.70(-3.99%) |
Sep 16, 2008 | 17.39 | 17.71 | 17.28 | 17.65 | 50,098,384 | +0.03(+0.18%) |
Sep 15, 2008 | 17.30 | 17.95 | 17.23 | 17.62 | 50,069,444 | +0.08(+0.46%) |
Sep 12, 2008 | 17.33 | 17.56 | 17.23 | 17.54 | 31,636,770 | +0.11(+0.65%) |
Sep 11, 2008 | 17.12 | 17.57 | 17.07 | 17.43 | 42,581,340 | +0.11(+0.63%) |
Sep 10, 2008 | 17.40 | 17.41 | 17.16 | 17.32 | 38,232,144 | -0.02(-0.13%) |
Sep 09, 2008 | 17.11 | 17.55 | 17.11 | 17.34 | 45,773,076 | +0.16(+0.94%) |
Sep 08, 2008 | 16.97 | 17.23 | 16.83 | 17.18 | 34,656,824 | +0.47(+2.79%) |
Sep 05, 2008 | 16.64 | 16.77 | 16.57 | 16.71 | 0 | +0.07(+0.43%) |
Sep 04, 2008 | 16.65 | 16.83 | 16.48 | 16.64 | 40,235,448 | +0.02(+0.10%) |
Sep 03, 2008 | 16.63 | 16.75 | 16.50 | 16.63 | 34,875,240 | -0.10(-0.58%) |
Sep 02, 2008 | 16.81 | 17.04 | 16.71 | 16.72 | 39,963,824 | -0.04(-0.21%) |
Aug 29, 2008 | 17.09 | 17.09 | 16.75 | 16.76 | 0 | -0.34(-1.98%) |
Aug 28, 2008 | 17.14 | 17.24 | 17.03 | 17.10 | 32,408,484 | -0.22(-1.25%) |
Aug 27, 2008 | 17.25 | 17.38 | 17.13 | 17.31 | 21,121,062 | +0.09(+0.50%) |
Aug 26, 2008 | 17.24 | 17.34 | 17.11 | 17.23 | 14,698,727 | -0.02(-0.09%) |
Aug 25, 2008 | 17.42 | 17.57 | 17.18 | 17.24 | 19,153,822 | -0.26(-1.47%) |
Aug 22, 2008 | 17.26 | 17.54 | 17.19 | 17.50 | 0 | +0.28(+1.61%) |
Aug 21, 2008 | 17.44 | 17.46 | 17.13 | 17.22 | 18,131,070 | -0.27(-1.55%) |
Aug 20, 2008 | 17.56 | 17.62 | 17.35 | 17.49 | 17,140,592 | +0.01(+0.04%) |
Aug 19, 2008 | 17.45 | 17.57 | 17.37 | 17.49 | 25,733,060 | +0.00(+0.00%) |
Aug 18, 2008 | 17.72 | 17.82 | 17.36 | 17.49 | 32,864,360 | -0.23(-1.33%) |
Aug 15, 2008 | 17.77 | 17.90 | 17.62 | 17.72 | 0 | +0.01(+0.07%) |
Aug 14, 2008 | 17.72 | 17.97 | 17.62 | 17.71 | 23,942,970 | -0.06(-0.34%) |
Aug 13, 2008 | 17.56 | 17.84 | 17.51 | 17.77 | 29,559,464 | +0.14(+0.77%) |
Aug 12, 2008 | 17.76 | 17.97 | 17.42 | 17.63 | 25,930,048 | -0.18(-1.01%) |
Aug 11, 2008 | 17.75 | 17.97 | 17.65 | 17.81 | 21,979,040 | -0.02(-0.11%) |
Aug 08, 2008 | 17.38 | 17.87 | 17.29 | 17.83 | 30,539,896 | +0.45(+2.59%) |
Aug 07, 2008 | 17.75 | 17.75 | 17.33 | 17.38 | 30,895,172 | -0.43(-2.44%) |
Aug 06, 2008 | 17.66 | 17.86 | 17.57 | 17.82 | 31,661,188 | +0.14(+0.82%) |
Aug 05, 2008 | 17.41 | 17.70 | 17.40 | 17.67 | 39,589,496 | +0.33(+1.87%) |
Aug 04, 2008 | 17.10 | 17.41 | 17.03 | 17.35 | 34,611,356 | +0.24(+1.43%) |
Aug 01, 2008 | 16.72 | 17.13 | 16.65 | 17.10 | 51,509,324 | +0.53(+3.18%) |
Jul 31, 2008 | 16.57 | 16.69 | 16.48 | 16.57 | 32,958,504 | +0.06(+0.37%) |
Jul 30, 2008 | 16.69 | 16.74 | 16.41 | 16.51 | 30,259,204 | -0.08(-0.50%) |
Jul 29, 2008 | 16.60 | 16.67 | 16.45 | 16.60 | 25,216,532 | +0.14(+0.82%) |
Jul 28, 2008 | 16.74 | 16.76 | 16.45 | 16.46 | 21,811,594 | -0.29(-1.75%) |
Jul 25, 2008 | 16.82 | 16.82 | 16.58 | 16.76 | 26,182,698 | +0.06(+0.39%) |
Jul 24, 2008 | 16.87 | 17.02 | 16.58 | 16.69 | 33,117,682 | -0.21(-1.22%) |
Jul 23, 2008 | 16.58 | 16.91 | 16.42 | 16.90 | 40,034,776 | +0.37(+2.24%) |
Jul 22, 2008 | 16.13 | 16.77 | 16.11 | 16.53 | 66,881,360 | +0.56(+3.53%) |
Jul 21, 2008 | 16.12 | 16.12 | 15.91 | 15.96 | 33,805,664 | -0.14(-0.86%) |
Jul 18, 2008 | 16.25 | 16.25 | 15.98 | 16.10 | 56,695,000 | -0.10(-0.62%) |
Jul 17, 2008 | 16.48 | 16.53 | 16.00 | 16.20 | 122,940,400 | -0.64(-3.82%) |
Jul 16, 2008 | 16.70 | 16.93 | 16.49 | 16.85 | 42,238,704 | +0.18(+1.06%) |
Jul 15, 2008 | 16.30 | 16.74 | 16.28 | 16.67 | 59,689,512 | +0.27(+1.63%) |
Jul 14, 2008 | 16.27 | 16.50 | 16.27 | 16.40 | 39,029,804 | +0.22(+1.37%) |
Jul 11, 2008 | 15.98 | 16.25 | 15.94 | 16.18 | 41,833,128 | +0.07(+0.46%) |
Jul 10, 2008 | 16.40 | 16.40 | 16.00 | 16.11 | 47,092,184 | -0.27(-1.67%) |
Jul 09, 2008 | 16.62 | 16.62 | 16.37 | 16.38 | 36,050,784 | -0.19(-1.13%) |
Jul 08, 2008 | 16.44 | 16.63 | 16.41 | 16.57 | 41,413,560 | +0.06(+0.35%) |
Jul 07, 2008 | 16.63 | 16.66 | 16.41 | 16.51 | 36,356,844 | -0.06(-0.37%) |
Jul 04, 2008 | 16.53 | 16.66 | 16.48 | 16.57 | 23,159,516 | +0.00(+0.00%) |
Jul 03, 2008 | 16.53 | 16.66 | 16.48 | 16.57 | 23,159,516 | +0.04(+0.21%) |
Jul 02, 2008 | 16.42 | 16.59 | 16.37 | 16.53 | 50,499,144 | +0.12(+0.73%) |