Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.55 | 17.55 | 16.50 | 17.18 | 5,385,879 | +0.32(+1.88%) |
Sep 29, 2008 | 17.61 | 17.85 | 16.31 | 16.87 | 8,143,981 | -1.43(-7.84%) |
Sep 26, 2008 | 17.52 | 18.40 | 17.31 | 18.30 | 5,925,482 | +0.21(+1.17%) |
Sep 25, 2008 | 17.69 | 18.19 | 17.31 | 18.09 | 8,954,372 | +0.75(+4.31%) |
Sep 24, 2008 | 17.12 | 17.66 | 16.80 | 17.34 | 7,761,369 | +0.48(+2.87%) |
Sep 23, 2008 | 17.64 | 17.97 | 16.72 | 16.86 | 8,205,644 | -0.92(-5.20%) |
Sep 22, 2008 | 19.86 | 19.86 | 17.53 | 17.78 | 7,326,304 | -1.91(-9.70%) |
Sep 19, 2008 | 20.42 | 21.94 | 18.76 | 19.69 | 0 | +1.05(+5.62%) |
Sep 18, 2008 | 17.16 | 19.11 | 15.76 | 18.64 | 18,901,954 | +1.64(+9.63%) |
Sep 17, 2008 | 18.04 | 18.09 | 16.80 | 17.01 | 12,759,180 | -1.43(-7.78%) |
Sep 16, 2008 | 17.16 | 18.48 | 16.95 | 18.44 | 9,944,813 | +0.77(+4.33%) |
Sep 15, 2008 | 17.73 | 18.75 | 17.58 | 17.68 | 6,842,549 | -1.04(-5.55%) |
Sep 12, 2008 | 18.57 | 19.07 | 18.36 | 18.71 | 5,764,122 | +0.04(+0.19%) |
Sep 11, 2008 | 17.84 | 18.90 | 17.68 | 18.68 | 9,975,254 | +0.33(+1.77%) |
Sep 10, 2008 | 18.06 | 18.81 | 17.61 | 18.35 | 10,847,969 | +0.33(+1.86%) |
Sep 09, 2008 | 18.80 | 19.04 | 17.64 | 18.02 | 13,182,873 | -1.11(-5.80%) |
Sep 08, 2008 | 19.08 | 19.92 | 18.05 | 19.13 | 20,686,256 | +1.62(+9.25%) |
Sep 05, 2008 | 16.87 | 17.58 | 16.30 | 17.51 | 0 | +0.31(+1.79%) |
Sep 04, 2008 | 17.76 | 17.76 | 16.84 | 17.20 | 6,692,817 | -0.72(-4.03%) |
Sep 03, 2008 | 17.81 | 18.19 | 17.56 | 17.92 | 9,135,470 | +0.10(+0.54%) |
Sep 02, 2008 | 17.78 | 18.65 | 17.55 | 17.83 | 8,804,852 | +0.46(+2.64%) |
Aug 29, 2008 | 17.26 | 17.61 | 17.03 | 17.37 | 4,986,138 | +0.04(+0.20%) |
Aug 28, 2008 | 16.77 | 17.36 | 16.59 | 17.33 | 6,011,907 | +0.85(+5.13%) |
Aug 27, 2008 | 16.14 | 16.70 | 15.99 | 16.49 | 4,316,967 | +0.56(+3.54%) |
Aug 26, 2008 | 16.13 | 16.44 | 15.70 | 15.92 | 3,136,600 | -0.16(-0.98%) |
Aug 25, 2008 | 16.57 | 16.80 | 16.02 | 16.08 | 6,043,101 | -0.63(-3.79%) |
Aug 22, 2008 | 16.50 | 16.72 | 15.99 | 16.72 | 6,449,215 | +0.41(+2.54%) |
Aug 21, 2008 | 15.63 | 16.36 | 15.50 | 16.30 | 5,791,384 | +0.48(+3.06%) |
Aug 20, 2008 | 15.77 | 15.95 | 15.37 | 15.82 | 3,953,785 | +0.10(+0.62%) |
Aug 19, 2008 | 16.20 | 16.20 | 15.53 | 15.72 | 4,555,628 | -0.55(-3.36%) |
Aug 18, 2008 | 16.90 | 17.24 | 16.13 | 16.27 | 5,579,519 | -0.69(-4.05%) |
Aug 15, 2008 | 16.89 | 17.50 | 16.89 | 16.95 | 0 | +0.33(+1.96%) |
Aug 14, 2008 | 16.08 | 16.98 | 15.99 | 16.63 | 4,668,104 | +0.51(+3.17%) |
Aug 13, 2008 | 16.37 | 16.53 | 15.85 | 16.12 | 7,263,869 | -0.25(-1.51%) |
Aug 12, 2008 | 16.84 | 17.37 | 16.26 | 16.36 | 6,233,215 | -0.70(-4.08%) |
Aug 11, 2008 | 16.64 | 17.92 | 16.46 | 17.06 | 13,689,396 | +0.48(+2.92%) |
Aug 08, 2008 | 15.68 | 16.74 | 15.49 | 16.58 | 4,774,344 | +1.04(+6.69%) |
Aug 07, 2008 | 15.45 | 16.06 | 15.17 | 15.54 | 7,565,148 | -0.23(-1.45%) |
Aug 06, 2008 | 15.87 | 16.06 | 15.32 | 15.77 | 5,630,207 | +0.04(+0.22%) |
Aug 05, 2008 | 15.41 | 15.84 | 15.26 | 15.73 | 6,782,983 | +0.46(+3.00%) |
Aug 04, 2008 | 15.26 | 15.34 | 14.75 | 15.27 | 8,816,785 | +0.04(+0.23%) |
Aug 01, 2008 | 15.70 | 15.70 | 14.73 | 15.24 | 4,456,454 | -0.14(-0.92%) |
Jul 31, 2008 | 14.80 | 15.76 | 14.74 | 15.38 | 7,009,903 | +0.26(+1.69%) |
Jul 30, 2008 | 15.65 | 15.85 | 14.76 | 15.12 | 7,482,982 | -0.25(-1.60%) |
Jul 29, 2008 | 14.52 | 15.55 | 14.32 | 15.37 | 6,300,652 | +0.84(+5.75%) |
Jul 28, 2008 | 15.26 | 15.28 | 14.26 | 14.53 | 4,135,106 | -0.41(-2.77%) |
Jul 25, 2008 | 14.87 | 15.63 | 14.56 | 14.95 | 7,254,202 | +0.16(+1.07%) |
Jul 24, 2008 | 16.29 | 16.61 | 14.59 | 14.79 | 8,224,469 | -1.67(-10.16%) |
Jul 23, 2008 | 15.92 | 16.94 | 15.70 | 16.46 | 8,958,341 | +0.77(+4.88%) |
Jul 22, 2008 | 14.81 | 15.89 | 14.48 | 15.70 | 8,755,379 | +0.81(+5.44%) |
Jul 21, 2008 | 15.10 | 15.51 | 14.64 | 14.89 | 8,483,224 | -0.09(-0.59%) |
Jul 18, 2008 | 15.10 | 15.40 | 14.61 | 14.97 | 6,576,688 | -0.10(-0.64%) |
Jul 17, 2008 | 14.69 | 15.42 | 14.12 | 15.07 | 28,191,996 | +0.85(+6.01%) |
Jul 16, 2008 | 12.95 | 14.37 | 12.83 | 14.22 | 12,411,871 | +1.16(+8.90%) |
Jul 15, 2008 | 12.72 | 13.46 | 12.16 | 13.05 | 10,632,212 | +0.14(+1.09%) |
Jul 14, 2008 | 13.53 | 13.61 | 12.75 | 12.91 | 5,885,829 | -0.06(-0.47%) |
Jul 11, 2008 | 13.67 | 13.67 | 12.65 | 12.97 | 18,689,018 | -0.49(-3.66%) |
Jul 10, 2008 | 13.67 | 13.86 | 13.10 | 13.47 | 8,233,497 | -0.11(-0.84%) |
Jul 09, 2008 | 14.49 | 14.74 | 13.57 | 13.58 | 7,845,414 | -0.88(-6.09%) |
Jul 08, 2008 | 13.67 | 14.52 | 13.23 | 14.46 | 6,564,636 | +1.04(+7.74%) |
Jul 07, 2008 | 14.07 | 14.27 | 13.13 | 13.42 | 6,198,915 | -0.64(-4.57%) |
Jul 04, 2008 | 14.22 | 14.22 | 13.71 | 14.07 | 1,685,924 | +0.00(+0.00%) |
Jul 03, 2008 | 14.22 | 14.22 | 13.71 | 14.07 | 1,685,924 | +0.07(+0.50%) |
Jul 02, 2008 | 14.76 | 14.89 | 14.00 | 14.00 | 3,309,827 | -0.75(-5.07%) |