Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.68 | 13.81 | 12.68 | 13.80 | 43,055,596 | +0.81(+6.21%) |
Sep 29, 2008 | 13.56 | 13.60 | 12.57 | 12.99 | 85,063,352 | -0.95(-6.83%) |
Sep 26, 2008 | 14.10 | 14.25 | 13.67 | 13.95 | 0 | -0.58(-3.96%) |
Sep 25, 2008 | 14.78 | 14.94 | 14.51 | 14.52 | 26,478,004 | -0.24(-1.64%) |
Sep 24, 2008 | 15.07 | 15.23 | 14.73 | 14.77 | 27,279,522 | -0.27(-1.82%) |
Sep 23, 2008 | 14.80 | 15.17 | 14.41 | 15.04 | 48,716,576 | +0.39(+2.64%) |
Sep 22, 2008 | 15.50 | 15.51 | 14.59 | 14.65 | 51,446,272 | -0.99(-6.31%) |
Sep 19, 2008 | 15.96 | 16.00 | 15.07 | 15.64 | 0 | +0.60(+3.99%) |
Sep 18, 2008 | 14.43 | 15.12 | 13.13 | 15.04 | 93,551,048 | +0.63(+4.38%) |
Sep 17, 2008 | 14.80 | 15.28 | 14.39 | 14.41 | 75,062,280 | -0.51(-3.41%) |
Sep 16, 2008 | 14.98 | 15.50 | 14.61 | 14.92 | 92,392,256 | -0.68(-4.37%) |
Sep 15, 2008 | 15.44 | 15.96 | 15.35 | 15.60 | 43,066,644 | -0.51(-3.17%) |
Sep 12, 2008 | 15.72 | 16.11 | 15.57 | 16.11 | 31,404,372 | +0.16(+0.99%) |
Sep 11, 2008 | 15.16 | 16.04 | 15.07 | 15.95 | 52,408,992 | +0.43(+2.77%) |
Sep 10, 2008 | 15.12 | 15.72 | 14.98 | 15.52 | 48,855,968 | +0.35(+2.30%) |
Sep 09, 2008 | 15.82 | 15.82 | 15.10 | 15.17 | 55,325,292 | -0.59(-3.72%) |
Sep 08, 2008 | 16.53 | 16.70 | 15.44 | 15.76 | 63,017,284 | -0.37(-2.31%) |
Sep 05, 2008 | 15.73 | 16.18 | 15.57 | 16.13 | 0 | +0.28(+1.79%) |
Sep 04, 2008 | 16.30 | 16.33 | 15.68 | 15.85 | 41,887,344 | -0.57(-3.49%) |
Sep 03, 2008 | 16.76 | 16.94 | 16.20 | 16.42 | 39,364,120 | -0.44(-2.59%) |
Sep 02, 2008 | 17.27 | 17.42 | 16.72 | 16.86 | 33,245,984 | -0.20(-1.20%) |
Aug 29, 2008 | 16.85 | 17.09 | 16.79 | 17.06 | 21,492,004 | +0.06(+0.33%) |
Aug 28, 2008 | 16.81 | 17.04 | 16.68 | 17.01 | 29,735,202 | +0.27(+1.61%) |
Aug 27, 2008 | 16.42 | 16.75 | 16.38 | 16.74 | 21,284,760 | +0.25(+1.51%) |
Aug 26, 2008 | 16.56 | 16.70 | 16.38 | 16.49 | 20,763,852 | +0.00(+0.03%) |
Aug 25, 2008 | 16.53 | 16.84 | 16.44 | 16.48 | 20,059,310 | -0.17(-1.04%) |
Aug 22, 2008 | 16.94 | 17.04 | 16.60 | 16.66 | 23,308,818 | -0.07(-0.39%) |
Aug 21, 2008 | 16.63 | 16.78 | 16.46 | 16.72 | 17,284,952 | -0.04(-0.26%) |
Aug 20, 2008 | 16.66 | 16.80 | 16.56 | 16.77 | 20,147,574 | +0.19(+1.13%) |
Aug 19, 2008 | 16.74 | 16.92 | 16.55 | 16.58 | 23,467,592 | -0.27(-1.60%) |
Aug 18, 2008 | 17.00 | 17.14 | 16.67 | 16.85 | 28,744,444 | -0.19(-1.12%) |
Aug 15, 2008 | 17.08 | 17.21 | 16.82 | 17.04 | 28,921,354 | +0.00(+0.01%) |
Aug 14, 2008 | 16.61 | 17.04 | 16.55 | 17.04 | 28,732,034 | +0.42(+2.50%) |
Aug 13, 2008 | 16.36 | 16.68 | 16.30 | 16.62 | 33,275,188 | +0.25(+1.55%) |
Aug 12, 2008 | 16.68 | 16.82 | 16.32 | 16.37 | 37,510,920 | -0.45(-2.66%) |
Aug 11, 2008 | 16.29 | 17.20 | 16.18 | 16.81 | 61,478,224 | +0.49(+3.02%) |
Aug 08, 2008 | 15.69 | 16.38 | 15.54 | 16.32 | 40,424,816 | +0.70(+4.46%) |
Aug 07, 2008 | 15.91 | 16.02 | 15.59 | 15.63 | 48,754,692 | -0.45(-2.77%) |
Aug 06, 2008 | 16.37 | 16.37 | 15.98 | 16.07 | 45,450,884 | -0.48(-2.88%) |
Aug 05, 2008 | 16.46 | 16.69 | 16.26 | 16.55 | 38,201,172 | +0.25(+1.52%) |
Aug 04, 2008 | 16.13 | 16.55 | 16.08 | 16.30 | 47,463,360 | +0.17(+1.07%) |
Aug 01, 2008 | 16.48 | 16.66 | 15.82 | 16.13 | 68,619,064 | -0.30(-1.82%) |
Jul 31, 2008 | 17.14 | 17.57 | 16.07 | 16.43 | 165,540,752 | -1.21(-6.87%) |
Jul 30, 2008 | 17.37 | 17.74 | 16.70 | 17.64 | 84,167,360 | +0.56(+3.26%) |
Jul 29, 2008 | 17.08 | 17.08 | 15.96 | 17.08 | 54,522,216 | +1.22(+7.68%) |
Jul 28, 2008 | 16.28 | 16.55 | 15.79 | 15.86 | 39,694,208 | -0.32(-1.96%) |
Jul 25, 2008 | 15.86 | 16.27 | 15.53 | 16.18 | 42,979,320 | +0.42(+2.68%) |
Jul 24, 2008 | 16.39 | 16.58 | 15.73 | 15.76 | 40,726,180 | -0.71(-4.33%) |
Jul 23, 2008 | 16.52 | 16.86 | 16.32 | 16.47 | 55,534,356 | -0.18(-1.08%) |
Jul 22, 2008 | 15.65 | 16.69 | 15.27 | 16.65 | 72,731,176 | +0.48(+2.99%) |
Jul 21, 2008 | 16.62 | 16.85 | 16.09 | 16.17 | 58,781,780 | -0.34(-2.04%) |
Jul 18, 2008 | 16.69 | 16.75 | 16.21 | 16.50 | 51,844,820 | -0.37(-2.21%) |
Jul 17, 2008 | 16.57 | 16.88 | 16.04 | 16.88 | 74,799,352 | +0.64(+3.92%) |
Jul 16, 2008 | 15.36 | 16.31 | 14.95 | 16.24 | 102,800,232 | +0.86(+5.57%) |
Jul 15, 2008 | 16.02 | 16.03 | 15.13 | 15.38 | 93,701,056 | -0.94(-5.73%) |
Jul 14, 2008 | 17.11 | 17.13 | 16.30 | 16.32 | 47,459,480 | -0.44(-2.64%) |
Jul 11, 2008 | 17.00 | 17.41 | 16.64 | 16.76 | 60,762,252 | -0.61(-3.49%) |
Jul 10, 2008 | 17.03 | 17.45 | 16.61 | 17.37 | 58,724,900 | +0.31(+1.82%) |
Jul 09, 2008 | 17.76 | 17.78 | 16.95 | 17.06 | 61,516,064 | -0.72(-4.03%) |
Jul 08, 2008 | 16.84 | 17.87 | 16.24 | 17.77 | 106,526,640 | +0.77(+4.55%) |
Jul 07, 2008 | 17.65 | 17.97 | 16.64 | 17.00 | 88,895,384 | -0.55(-3.14%) |
Jul 04, 2008 | 17.84 | 17.94 | 17.37 | 17.55 | 31,977,756 | +0.00(+0.00%) |
Jul 03, 2008 | 17.84 | 17.94 | 17.37 | 17.55 | 31,977,756 | -0.30(-1.70%) |
Jul 02, 2008 | 18.41 | 18.53 | 17.83 | 17.86 | 37,604,316 | -0.45(-2.44%) |