Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 14.55 | 15.15 | 14.00 | 15.05 | 11,666,443 | +0.98(+6.93%) |
Sep 29, 2008 | 15.54 | 15.71 | 13.98 | 14.08 | 12,287,860 | -1.64(-10.45%) |
Sep 26, 2008 | 16.00 | 16.00 | 15.57 | 15.72 | 0 | -0.50(-3.09%) |
Sep 25, 2008 | 16.35 | 16.46 | 15.87 | 16.22 | 13,749,602 | -0.03(-0.21%) |
Sep 24, 2008 | 16.55 | 16.64 | 16.11 | 16.26 | 15,905,852 | -0.16(-1.00%) |
Sep 23, 2008 | 16.01 | 16.93 | 15.91 | 16.42 | 15,771,948 | +0.42(+2.62%) |
Sep 22, 2008 | 15.82 | 16.49 | 15.82 | 16.00 | 12,825,801 | -0.27(-1.65%) |
Sep 19, 2008 | 15.56 | 16.46 | 13.68 | 16.27 | 0 | +1.47(+9.94%) |
Sep 18, 2008 | 14.68 | 15.10 | 13.54 | 14.80 | 19,710,070 | +0.16(+1.08%) |
Sep 17, 2008 | 15.39 | 15.61 | 14.64 | 14.64 | 11,999,360 | -1.16(-7.35%) |
Sep 16, 2008 | 15.39 | 15.91 | 14.81 | 15.80 | 14,015,049 | +0.16(+1.05%) |
Sep 15, 2008 | 16.00 | 16.33 | 15.51 | 15.64 | 8,392,597 | -0.84(-5.09%) |
Sep 12, 2008 | 15.43 | 16.52 | 15.22 | 16.48 | 12,494,468 | +0.94(+6.06%) |
Sep 11, 2008 | 15.10 | 15.58 | 14.84 | 15.54 | 10,680,616 | +0.35(+2.31%) |
Sep 10, 2008 | 15.26 | 15.36 | 14.78 | 15.18 | 14,302,873 | -0.02(-0.14%) |
Sep 09, 2008 | 16.04 | 16.23 | 15.17 | 15.21 | 11,803,199 | -0.89(-5.51%) |
Sep 08, 2008 | 16.41 | 16.48 | 15.80 | 16.09 | 12,339,775 | +0.01(+0.04%) |
Sep 05, 2008 | 15.78 | 16.15 | 15.21 | 16.08 | 0 | +0.30(+1.92%) |
Sep 04, 2008 | 16.83 | 17.07 | 15.72 | 15.78 | 18,898,698 | -1.08(-6.40%) |
Sep 03, 2008 | 17.10 | 17.26 | 16.79 | 16.86 | 8,766,866 | -0.25(-1.49%) |
Sep 02, 2008 | 17.53 | 17.55 | 17.08 | 17.12 | 10,375,170 | -0.38(-2.16%) |
Aug 29, 2008 | 17.80 | 18.11 | 17.46 | 17.49 | 0 | -0.32(-1.81%) |
Aug 28, 2008 | 17.73 | 17.83 | 17.46 | 17.82 | 5,728,308 | +0.16(+0.90%) |
Aug 27, 2008 | 17.36 | 17.69 | 17.33 | 17.66 | 5,703,829 | +0.32(+1.82%) |
Aug 26, 2008 | 17.42 | 17.69 | 17.24 | 17.34 | 8,829,332 | -0.12(-0.67%) |
Aug 25, 2008 | 17.95 | 18.11 | 17.38 | 17.46 | 6,466,107 | -0.55(-3.05%) |
Aug 22, 2008 | 18.28 | 18.36 | 17.88 | 18.01 | 5,904,752 | -0.23(-1.28%) |
Aug 21, 2008 | 17.96 | 18.28 | 17.69 | 18.24 | 11,668,035 | +0.34(+1.88%) |
Aug 20, 2008 | 17.42 | 17.91 | 17.21 | 17.91 | 9,811,835 | +0.49(+2.84%) |
Aug 19, 2008 | 17.40 | 17.48 | 16.77 | 17.41 | 12,271,896 | -0.09(-0.51%) |
Aug 18, 2008 | 18.01 | 18.36 | 17.47 | 17.50 | 9,953,407 | -0.50(-2.79%) |
Aug 15, 2008 | 18.24 | 18.39 | 17.92 | 18.00 | 0 | -0.29(-1.58%) |
Aug 14, 2008 | 18.43 | 18.66 | 18.18 | 18.29 | 6,683,173 | -0.18(-0.97%) |
Aug 13, 2008 | 18.48 | 18.83 | 18.33 | 18.47 | 10,052,359 | -0.02(-0.11%) |
Aug 12, 2008 | 18.10 | 18.72 | 17.89 | 18.49 | 13,644,260 | +0.39(+2.16%) |
Aug 11, 2008 | 18.21 | 18.21 | 17.98 | 18.10 | 9,922,704 | -0.10(-0.57%) |
Aug 08, 2008 | 18.02 | 18.25 | 17.53 | 18.20 | 11,385,152 | +0.32(+1.77%) |
Aug 07, 2008 | 18.72 | 18.76 | 17.84 | 17.89 | 10,056,828 | -0.91(-4.86%) |
Aug 06, 2008 | 17.80 | 18.92 | 17.52 | 18.80 | 20,002,596 | +1.02(+5.76%) |
Aug 05, 2008 | 19.20 | 19.20 | 17.45 | 17.77 | 26,829,636 | -1.05(-5.58%) |
Aug 04, 2008 | 19.42 | 19.49 | 18.77 | 18.83 | 10,610,897 | -0.52(-2.70%) |
Aug 01, 2008 | 19.79 | 19.81 | 19.35 | 19.35 | 5,231,053 | -0.32(-1.64%) |
Jul 31, 2008 | 19.83 | 20.19 | 19.44 | 19.67 | 11,859,212 | -0.24(-1.21%) |
Jul 30, 2008 | 19.89 | 20.04 | 19.68 | 19.91 | 12,606,968 | +0.07(+0.35%) |
Jul 29, 2008 | 19.84 | 19.89 | 19.41 | 19.84 | 10,280,555 | +0.08(+0.38%) |
Jul 28, 2008 | 20.31 | 20.46 | 19.71 | 19.77 | 10,888,577 | -0.61(-3.00%) |
Jul 25, 2008 | 20.42 | 20.68 | 20.31 | 20.38 | 5,993,641 | -0.16(-0.77%) |
Jul 24, 2008 | 20.87 | 21.32 | 20.46 | 20.54 | 10,310,475 | -0.13(-0.63%) |
Jul 23, 2008 | 20.58 | 20.83 | 20.41 | 20.67 | 9,138,622 | +0.08(+0.37%) |
Jul 22, 2008 | 20.13 | 20.61 | 19.99 | 20.59 | 8,756,252 | +0.30(+1.49%) |
Jul 21, 2008 | 20.68 | 20.75 | 20.06 | 20.29 | 7,387,478 | -0.27(-1.30%) |
Jul 18, 2008 | 19.73 | 20.65 | 19.73 | 20.56 | 12,813,305 | +0.88(+4.47%) |
Jul 17, 2008 | 19.93 | 19.99 | 19.47 | 19.68 | 10,676,175 | -0.14(-0.73%) |
Jul 16, 2008 | 19.17 | 19.88 | 18.91 | 19.82 | 11,679,439 | +0.33(+1.69%) |
Jul 15, 2008 | 20.35 | 20.35 | 18.65 | 19.49 | 20,942,608 | -0.98(-4.80%) |
Jul 14, 2008 | 21.04 | 21.11 | 20.41 | 20.48 | 11,593,522 | -0.34(-1.62%) |
Jul 11, 2008 | 21.22 | 21.44 | 20.71 | 20.81 | 12,791,266 | -0.66(-3.07%) |
Jul 10, 2008 | 21.66 | 21.82 | 21.16 | 21.47 | 9,612,257 | -0.17(-0.79%) |
Jul 09, 2008 | 22.08 | 22.18 | 21.55 | 21.64 | 8,997,652 | -0.36(-1.65%) |
Jul 08, 2008 | 21.91 | 22.09 | 21.50 | 22.01 | 7,344,260 | +0.08(+0.38%) |
Jul 07, 2008 | 21.49 | 22.20 | 21.44 | 21.93 | 11,489,281 | +0.51(+2.37%) |
Jul 04, 2008 | 22.23 | 22.39 | 21.31 | 21.42 | 9,352,278 | +0.00(+0.00%) |
Jul 03, 2008 | 22.23 | 22.39 | 21.31 | 21.42 | 9,352,278 | -0.68(-3.08%) |
Jul 02, 2008 | 23.00 | 23.30 | 22.10 | 22.10 | 10,147,145 | -0.78(-3.42%) |