Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.46 | 17.71 | 17.04 | 17.67 | 91,245,048 | +0.42(+2.46%) |
Sep 29, 2008 | 17.72 | 17.96 | 17.20 | 17.25 | 89,954,088 | -0.67(-3.72%) |
Sep 26, 2008 | 17.43 | 17.97 | 17.43 | 17.92 | 0 | +0.17(+0.98%) |
Sep 25, 2008 | 17.51 | 17.84 | 17.42 | 17.74 | 72,615,784 | +0.35(+2.04%) |
Sep 24, 2008 | 17.38 | 17.52 | 17.16 | 17.39 | 58,288,160 | +0.15(+0.89%) |
Sep 23, 2008 | 17.38 | 17.68 | 17.21 | 17.23 | 75,154,920 | -0.14(-0.83%) |
Sep 22, 2008 | 17.54 | 17.68 | 17.34 | 17.38 | 74,838,480 | -0.24(-1.36%) |
Sep 19, 2008 | 18.66 | 18.84 | 17.54 | 17.62 | 0 | -0.53(-2.90%) |
Sep 18, 2008 | 17.86 | 18.20 | 17.44 | 18.14 | 141,295,440 | +0.54(+3.09%) |
Sep 17, 2008 | 18.20 | 18.29 | 17.48 | 17.60 | 139,743,152 | -0.74(-4.02%) |
Sep 16, 2008 | 18.00 | 18.64 | 18.00 | 18.34 | 112,449,168 | +0.15(+0.83%) |
Sep 15, 2008 | 18.06 | 18.44 | 18.03 | 18.19 | 87,435,400 | -0.23(-1.25%) |
Sep 12, 2008 | 18.51 | 18.55 | 18.17 | 18.42 | 64,867,084 | -0.22(-1.20%) |
Sep 11, 2008 | 18.15 | 18.66 | 18.08 | 18.64 | 98,240,616 | +0.34(+1.85%) |
Sep 10, 2008 | 18.13 | 18.44 | 18.06 | 18.30 | 79,868,944 | +0.26(+1.46%) |
Sep 09, 2008 | 18.19 | 18.40 | 17.97 | 18.04 | 85,966,464 | -0.26(-1.40%) |
Sep 08, 2008 | 18.12 | 18.30 | 17.78 | 18.30 | 96,801,400 | +0.37(+2.07%) |
Sep 05, 2008 | 17.53 | 17.97 | 17.42 | 17.92 | 0 | +0.28(+1.61%) |
Sep 04, 2008 | 17.71 | 17.97 | 17.62 | 17.64 | 93,573,808 | -0.00(-0.02%) |
Sep 03, 2008 | 17.58 | 17.77 | 17.46 | 17.64 | 53,624,816 | +0.04(+0.23%) |
Sep 02, 2008 | 17.68 | 18.00 | 17.56 | 17.60 | 78,018,448 | +0.17(+0.98%) |
Aug 29, 2008 | 17.59 | 17.67 | 17.43 | 17.43 | 43,559,576 | -0.24(-1.35%) |
Aug 28, 2008 | 17.53 | 17.72 | 17.42 | 17.67 | 41,044,556 | +0.17(+1.00%) |
Aug 27, 2008 | 17.41 | 17.66 | 17.26 | 17.50 | 39,690,360 | +0.09(+0.49%) |
Aug 26, 2008 | 17.28 | 17.46 | 17.13 | 17.41 | 37,178,228 | +0.13(+0.77%) |
Aug 25, 2008 | 17.49 | 17.50 | 17.20 | 17.28 | 40,547,216 | -0.26(-1.50%) |
Aug 22, 2008 | 17.32 | 17.56 | 17.32 | 17.54 | 0 | +0.28(+1.61%) |
Aug 21, 2008 | 17.08 | 17.29 | 16.96 | 17.26 | 38,570,668 | +0.04(+0.24%) |
Aug 20, 2008 | 17.27 | 17.31 | 17.02 | 17.22 | 43,588,124 | +0.05(+0.27%) |
Aug 19, 2008 | 17.26 | 17.35 | 17.08 | 17.17 | 51,975,672 | -0.19(-1.07%) |
Aug 18, 2008 | 17.56 | 17.59 | 17.30 | 17.36 | 43,769,156 | -0.16(-0.91%) |
Aug 15, 2008 | 17.15 | 17.68 | 17.15 | 17.52 | 0 | +0.37(+2.19%) |
Aug 14, 2008 | 16.97 | 17.38 | 16.79 | 17.14 | 90,868,016 | +0.06(+0.38%) |
Aug 13, 2008 | 17.38 | 17.40 | 16.89 | 17.08 | 76,523,792 | -0.40(-2.31%) |
Aug 12, 2008 | 17.32 | 17.63 | 17.23 | 17.48 | 68,723,344 | +0.20(+1.18%) |
Aug 11, 2008 | 17.08 | 17.65 | 16.92 | 17.28 | 82,236,296 | +0.21(+1.21%) |
Aug 08, 2008 | 16.84 | 17.26 | 16.76 | 17.07 | 81,044,936 | +0.27(+1.58%) |
Aug 07, 2008 | 17.23 | 17.41 | 16.78 | 16.81 | 127,737,240 | -1.12(-6.25%) |
Aug 06, 2008 | 17.76 | 18.00 | 17.62 | 17.93 | 80,725,448 | +0.12(+0.70%) |
Aug 05, 2008 | 17.42 | 18.00 | 17.36 | 17.81 | 127,333,160 | +0.56(+3.27%) |
Aug 04, 2008 | 16.99 | 17.43 | 16.98 | 17.24 | 46,870,132 | +0.20(+1.18%) |
Aug 01, 2008 | 17.34 | 17.35 | 16.93 | 17.04 | 58,610,756 | -0.26(-1.48%) |
Jul 31, 2008 | 17.14 | 17.52 | 17.09 | 17.30 | 63,076,772 | +0.02(+0.10%) |
Jul 30, 2008 | 17.00 | 17.41 | 17.00 | 17.28 | 65,621,908 | +0.33(+1.93%) |
Jul 29, 2008 | 16.95 | 16.97 | 16.55 | 16.95 | 59,757,604 | +0.42(+2.55%) |
Jul 28, 2008 | 16.76 | 16.88 | 16.51 | 16.53 | 52,300,924 | -0.24(-1.43%) |
Jul 25, 2008 | 16.85 | 17.00 | 16.70 | 16.77 | 55,752,428 | -0.04(-0.25%) |
Jul 24, 2008 | 17.11 | 17.15 | 16.76 | 16.81 | 71,769,544 | -0.33(-1.93%) |
Jul 23, 2008 | 16.97 | 17.41 | 16.73 | 17.14 | 105,676,968 | -0.29(-1.64%) |
Jul 22, 2008 | 16.88 | 17.58 | 16.86 | 17.43 | 87,521,552 | +0.52(+3.05%) |
Jul 21, 2008 | 17.14 | 17.30 | 16.82 | 16.91 | 56,406,208 | -0.18(-1.05%) |
Jul 18, 2008 | 17.09 | 17.14 | 16.84 | 17.09 | 69,980,152 | +0.07(+0.42%) |
Jul 17, 2008 | 16.81 | 17.09 | 16.35 | 17.02 | 83,817,096 | +0.21(+1.26%) |
Jul 16, 2008 | 16.58 | 16.85 | 16.42 | 16.81 | 89,506,392 | +0.21(+1.28%) |
Jul 15, 2008 | 16.52 | 16.76 | 16.33 | 16.60 | 90,105,896 | -0.02(-0.12%) |
Jul 14, 2008 | 16.82 | 16.86 | 16.52 | 16.62 | 71,331,888 | +0.01(+0.04%) |
Jul 11, 2008 | 16.73 | 16.92 | 16.42 | 16.61 | 94,368,336 | -0.27(-1.61%) |
Jul 10, 2008 | 17.13 | 17.16 | 16.55 | 16.88 | 101,280,808 | -0.14(-0.80%) |
Jul 09, 2008 | 17.50 | 17.50 | 17.00 | 17.02 | 86,402,352 | -0.42(-2.44%) |
Jul 08, 2008 | 16.87 | 17.50 | 16.85 | 17.44 | 110,861,728 | +0.65(+3.87%) |
Jul 07, 2008 | 16.75 | 17.08 | 16.58 | 16.79 | 75,334,864 | +0.09(+0.55%) |
Jul 04, 2008 | 16.78 | 16.99 | 16.53 | 16.70 | 39,973,504 | +0.00(+0.00%) |
Jul 03, 2008 | 16.78 | 16.99 | 16.53 | 16.70 | 39,973,504 | +0.03(+0.18%) |
Jul 02, 2008 | 16.89 | 17.06 | 16.66 | 16.67 | 70,384,488 | -0.16(-0.93%) |