Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 13.03 | 14.20 | 13.03 | 14.19 | 41,873,760 | +0.83(+6.21%) |
Sep 29, 2008 | 13.94 | 13.98 | 12.92 | 13.36 | 82,728,448 | -0.98(-6.83%) |
Sep 26, 2008 | 14.50 | 14.66 | 14.06 | 14.34 | 0 | -0.59(-3.96%) |
Sep 25, 2008 | 15.20 | 15.37 | 14.92 | 14.93 | 25,751,208 | -0.25(-1.64%) |
Sep 24, 2008 | 15.50 | 15.65 | 15.14 | 15.18 | 26,530,726 | -0.28(-1.82%) |
Sep 23, 2008 | 15.22 | 15.60 | 14.82 | 15.47 | 47,379,352 | +0.40(+2.64%) |
Sep 22, 2008 | 15.93 | 15.95 | 15.00 | 15.07 | 50,034,120 | -1.01(-6.31%) |
Sep 19, 2008 | 16.42 | 16.45 | 15.50 | 16.08 | 0 | +0.62(+3.99%) |
Sep 18, 2008 | 14.84 | 15.54 | 13.50 | 15.47 | 90,983,160 | +0.65(+4.38%) |
Sep 17, 2008 | 15.21 | 15.71 | 14.80 | 14.82 | 73,001,888 | -0.52(-3.41%) |
Sep 16, 2008 | 15.40 | 15.94 | 15.03 | 15.34 | 89,856,176 | -0.70(-4.37%) |
Sep 15, 2008 | 15.87 | 16.41 | 15.78 | 16.04 | 41,884,504 | -0.52(-3.17%) |
Sep 12, 2008 | 16.17 | 16.57 | 16.01 | 16.56 | 30,542,352 | +0.16(+0.99%) |
Sep 11, 2008 | 15.58 | 16.50 | 15.50 | 16.40 | 50,970,416 | +0.44(+2.77%) |
Sep 10, 2008 | 15.55 | 16.16 | 15.40 | 15.96 | 47,514,920 | +0.36(+2.30%) |
Sep 09, 2008 | 16.26 | 16.26 | 15.53 | 15.60 | 53,806,664 | -0.60(-3.72%) |
Sep 08, 2008 | 16.99 | 17.17 | 15.88 | 16.21 | 61,287,520 | -0.38(-2.31%) |
Sep 05, 2008 | 16.18 | 16.64 | 16.01 | 16.59 | 0 | +0.29(+1.79%) |
Sep 04, 2008 | 16.76 | 16.79 | 16.12 | 16.30 | 40,737,576 | -0.59(-3.49%) |
Sep 03, 2008 | 17.24 | 17.42 | 16.66 | 16.89 | 38,283,616 | -0.45(-2.59%) |
Sep 02, 2008 | 17.76 | 17.92 | 17.20 | 17.34 | 32,333,414 | -0.21(-1.20%) |
Aug 29, 2008 | 17.33 | 17.57 | 17.27 | 17.55 | 20,902,068 | +0.06(+0.33%) |
Aug 28, 2008 | 17.28 | 17.53 | 17.15 | 17.49 | 28,918,998 | +0.28(+1.61%) |
Aug 27, 2008 | 16.88 | 17.22 | 16.84 | 17.21 | 20,700,512 | +0.26(+1.51%) |
Aug 26, 2008 | 17.03 | 17.18 | 16.85 | 16.95 | 20,193,904 | +0.00(+0.03%) |
Aug 25, 2008 | 17.00 | 17.31 | 16.91 | 16.95 | 19,508,702 | -0.18(-1.04%) |
Aug 22, 2008 | 17.42 | 17.52 | 17.07 | 17.13 | 22,669,012 | -0.07(-0.39%) |
Aug 21, 2008 | 17.10 | 17.25 | 16.92 | 17.19 | 16,810,496 | -0.04(-0.25%) |
Aug 20, 2008 | 17.13 | 17.27 | 17.03 | 17.24 | 19,594,542 | +0.19(+1.13%) |
Aug 19, 2008 | 17.21 | 17.39 | 17.02 | 17.05 | 22,823,430 | -0.28(-1.60%) |
Aug 18, 2008 | 17.48 | 17.63 | 17.14 | 17.32 | 27,955,436 | -0.20(-1.12%) |
Aug 15, 2008 | 17.57 | 17.69 | 17.30 | 17.52 | 28,127,490 | +0.00(+0.01%) |
Aug 14, 2008 | 17.08 | 17.52 | 17.01 | 17.52 | 27,943,368 | +0.43(+2.50%) |
Aug 13, 2008 | 16.82 | 17.15 | 16.76 | 17.09 | 32,361,816 | +0.26(+1.55%) |
Aug 12, 2008 | 17.15 | 17.29 | 16.78 | 16.83 | 36,481,280 | -0.46(-2.66%) |
Aug 11, 2008 | 16.75 | 17.68 | 16.63 | 17.29 | 59,790,708 | +0.51(+3.02%) |
Aug 08, 2008 | 16.13 | 16.84 | 15.98 | 16.78 | 39,315,196 | +0.72(+4.46%) |
Aug 07, 2008 | 16.36 | 16.47 | 16.03 | 16.07 | 47,416,420 | -0.46(-2.77%) |
Aug 06, 2008 | 16.83 | 16.83 | 16.43 | 16.52 | 44,203,300 | -0.49(-2.88%) |
Aug 05, 2008 | 16.92 | 17.16 | 16.72 | 17.01 | 37,152,584 | +0.25(+1.52%) |
Aug 04, 2008 | 16.59 | 17.01 | 16.53 | 16.76 | 46,160,536 | +0.18(+1.07%) |
Aug 01, 2008 | 16.94 | 17.13 | 16.26 | 16.58 | 66,735,532 | -0.31(-1.82%) |
Jul 31, 2008 | 17.62 | 18.07 | 16.53 | 16.89 | 160,996,816 | -1.25(-6.87%) |
Jul 30, 2008 | 17.86 | 18.24 | 17.17 | 18.14 | 81,857,040 | +0.57(+3.26%) |
Jul 29, 2008 | 17.56 | 17.56 | 16.42 | 17.56 | 53,025,632 | +1.25(+7.68%) |
Jul 28, 2008 | 16.74 | 17.01 | 16.24 | 16.31 | 38,604,640 | -0.33(-1.96%) |
Jul 25, 2008 | 16.31 | 16.73 | 15.97 | 16.64 | 41,799,576 | +0.43(+2.68%) |
Jul 24, 2008 | 16.86 | 17.04 | 16.17 | 16.20 | 39,608,288 | -0.73(-4.33%) |
Jul 23, 2008 | 16.99 | 17.34 | 16.78 | 16.93 | 54,009,988 | -0.18(-1.08%) |
Jul 22, 2008 | 16.09 | 17.16 | 15.70 | 17.12 | 70,734,776 | +0.50(+2.99%) |
Jul 21, 2008 | 17.09 | 17.32 | 16.55 | 16.62 | 57,168,276 | -0.35(-2.04%) |
Jul 18, 2008 | 17.16 | 17.22 | 16.67 | 16.97 | 50,421,732 | -0.38(-2.21%) |
Jul 17, 2008 | 17.04 | 17.35 | 16.49 | 17.35 | 72,746,176 | +0.65(+3.92%) |
Jul 16, 2008 | 15.80 | 16.77 | 15.38 | 16.70 | 99,978,464 | +0.88(+5.57%) |
Jul 15, 2008 | 16.47 | 16.48 | 15.56 | 15.82 | 91,129,056 | -0.96(-5.73%) |
Jul 14, 2008 | 17.59 | 17.61 | 16.76 | 16.78 | 46,156,764 | -0.46(-2.64%) |
Jul 11, 2008 | 17.48 | 17.90 | 17.11 | 17.23 | 59,094,388 | -0.62(-3.50%) |
Jul 10, 2008 | 17.51 | 17.94 | 17.08 | 17.86 | 57,112,956 | +0.32(+1.82%) |
Jul 09, 2008 | 18.26 | 18.29 | 17.43 | 17.54 | 59,827,504 | -0.74(-4.03%) |
Jul 08, 2008 | 17.31 | 18.38 | 16.70 | 18.28 | 103,602,584 | +0.80(+4.55%) |
Jul 07, 2008 | 18.15 | 18.48 | 17.11 | 17.48 | 86,455,288 | -0.57(-3.14%) |
Jul 04, 2008 | 18.35 | 18.45 | 17.86 | 18.05 | 31,099,996 | +0.00(+0.00%) |
Jul 03, 2008 | 18.35 | 18.45 | 17.86 | 18.05 | 31,099,996 | -0.31(-1.70%) |
Jul 02, 2008 | 18.93 | 19.05 | 18.33 | 18.36 | 36,572,112 | -0.46(-2.44%) |