Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 16.81 | 17.16 | 16.55 | 17.15 | 54,248,548 | +0.60(+3.62%) |
Sep 29, 2008 | 16.89 | 17.18 | 16.35 | 16.55 | 58,440,160 | -0.47(-2.76%) |
Sep 26, 2008 | 16.52 | 17.08 | 16.49 | 17.02 | 0 | +0.33(+1.98%) |
Sep 25, 2008 | 16.35 | 16.94 | 16.34 | 16.69 | 40,347,084 | +0.41(+2.53%) |
Sep 24, 2008 | 16.54 | 16.58 | 16.18 | 16.28 | 33,511,900 | -0.16(-0.97%) |
Sep 23, 2008 | 16.68 | 16.98 | 16.40 | 16.44 | 39,594,928 | -0.23(-1.36%) |
Sep 22, 2008 | 17.03 | 17.08 | 16.64 | 16.67 | 36,000,920 | -0.43(-2.54%) |
Sep 19, 2008 | 17.76 | 17.76 | 16.26 | 17.10 | 0 | -0.22(-1.26%) |
Sep 18, 2008 | 17.26 | 17.53 | 16.90 | 17.32 | 62,193,220 | +0.24(+1.39%) |
Sep 17, 2008 | 17.70 | 17.80 | 17.08 | 17.08 | 57,702,764 | -0.71(-3.99%) |
Sep 16, 2008 | 17.53 | 17.85 | 17.42 | 17.79 | 49,708,184 | +0.03(+0.18%) |
Sep 15, 2008 | 17.44 | 18.09 | 17.37 | 17.76 | 49,679,468 | +0.08(+0.46%) |
Sep 12, 2008 | 17.47 | 17.69 | 17.37 | 17.68 | 31,390,362 | +0.11(+0.65%) |
Sep 11, 2008 | 17.25 | 17.70 | 17.21 | 17.56 | 42,249,688 | +0.17(+0.99%) |
Sep 10, 2008 | 17.48 | 17.49 | 17.23 | 17.39 | 38,068,780 | -0.02(-0.13%) |
Sep 09, 2008 | 17.19 | 17.62 | 17.19 | 17.42 | 45,577,492 | +0.16(+0.94%) |
Sep 08, 2008 | 17.04 | 17.30 | 16.90 | 17.25 | 34,508,740 | +0.47(+2.79%) |
Sep 05, 2008 | 16.71 | 16.84 | 16.64 | 16.79 | 0 | +0.07(+0.43%) |
Sep 04, 2008 | 16.72 | 16.90 | 16.55 | 16.71 | 40,063,528 | +0.02(+0.10%) |
Sep 03, 2008 | 16.70 | 16.82 | 16.57 | 16.70 | 34,726,224 | -0.10(-0.58%) |
Sep 02, 2008 | 16.88 | 17.12 | 16.78 | 16.79 | 39,793,064 | -0.04(-0.21%) |
Aug 29, 2008 | 17.16 | 17.16 | 16.82 | 16.83 | 0 | -0.34(-1.98%) |
Aug 28, 2008 | 17.21 | 17.32 | 17.10 | 17.17 | 32,270,006 | -0.22(-1.25%) |
Aug 27, 2008 | 17.32 | 17.46 | 17.20 | 17.39 | 21,030,814 | +0.09(+0.50%) |
Aug 26, 2008 | 17.32 | 17.42 | 17.18 | 17.30 | 14,635,921 | -0.02(-0.09%) |
Aug 25, 2008 | 17.50 | 17.64 | 17.25 | 17.32 | 19,071,980 | -0.26(-1.47%) |
Aug 22, 2008 | 17.33 | 17.62 | 17.26 | 17.57 | 0 | +0.28(+1.61%) |
Aug 21, 2008 | 17.52 | 17.53 | 17.20 | 17.30 | 18,053,598 | -0.27(-1.55%) |
Aug 20, 2008 | 17.63 | 17.69 | 17.42 | 17.57 | 17,067,352 | +0.01(+0.04%) |
Aug 19, 2008 | 17.53 | 17.64 | 17.45 | 17.56 | 25,623,106 | +0.00(+0.00%) |
Aug 18, 2008 | 17.80 | 17.89 | 17.43 | 17.56 | 32,723,934 | -0.24(-1.33%) |
Aug 15, 2008 | 17.85 | 17.98 | 17.70 | 17.80 | 0 | +0.01(+0.07%) |
Aug 14, 2008 | 17.79 | 18.05 | 17.70 | 17.78 | 23,840,664 | -0.06(-0.34%) |
Aug 13, 2008 | 17.64 | 17.92 | 17.58 | 17.85 | 29,433,160 | +0.14(+0.77%) |
Aug 12, 2008 | 17.84 | 18.04 | 17.49 | 17.71 | 25,819,252 | -0.18(-1.01%) |
Aug 11, 2008 | 17.82 | 18.05 | 17.73 | 17.89 | 21,885,126 | -0.02(-0.11%) |
Aug 08, 2008 | 17.45 | 17.95 | 17.36 | 17.91 | 30,409,402 | +0.45(+2.59%) |
Aug 07, 2008 | 17.83 | 17.83 | 17.40 | 17.46 | 30,763,160 | -0.44(-2.44%) |
Aug 06, 2008 | 17.74 | 17.93 | 17.65 | 17.89 | 31,525,904 | +0.15(+0.82%) |
Aug 05, 2008 | 17.49 | 17.78 | 17.47 | 17.75 | 39,420,332 | +0.33(+1.87%) |
Aug 04, 2008 | 17.17 | 17.48 | 17.10 | 17.42 | 34,463,464 | +0.25(+1.43%) |
Aug 01, 2008 | 16.79 | 17.20 | 16.72 | 17.18 | 51,289,232 | +0.53(+3.18%) |
Jul 31, 2008 | 16.65 | 16.76 | 16.56 | 16.65 | 32,817,676 | +0.06(+0.37%) |
Jul 30, 2008 | 16.76 | 16.81 | 16.48 | 16.58 | 30,129,910 | -0.08(-0.50%) |
Jul 29, 2008 | 16.67 | 16.75 | 16.52 | 16.67 | 25,108,784 | +0.14(+0.82%) |
Jul 28, 2008 | 16.81 | 16.83 | 16.52 | 16.53 | 21,718,396 | -0.29(-1.75%) |
Jul 25, 2008 | 16.89 | 16.89 | 16.66 | 16.83 | 26,070,824 | +0.06(+0.39%) |
Jul 24, 2008 | 16.95 | 17.10 | 16.66 | 16.76 | 32,976,174 | -0.21(-1.22%) |
Jul 23, 2008 | 16.65 | 16.99 | 16.49 | 16.97 | 39,863,712 | +0.37(+2.24%) |
Jul 22, 2008 | 16.20 | 16.85 | 16.18 | 16.60 | 66,595,584 | +0.57(+3.53%) |
Jul 21, 2008 | 16.19 | 16.19 | 15.98 | 16.03 | 33,661,216 | -0.14(-0.86%) |
Jul 18, 2008 | 16.32 | 16.32 | 16.05 | 16.17 | 56,452,748 | -0.10(-0.62%) |
Jul 17, 2008 | 16.55 | 16.60 | 16.06 | 16.27 | 122,415,088 | -0.65(-3.82%) |
Jul 16, 2008 | 16.77 | 17.00 | 16.57 | 16.92 | 42,058,220 | +0.18(+1.06%) |
Jul 15, 2008 | 16.37 | 16.81 | 16.35 | 16.74 | 59,434,464 | +0.27(+1.63%) |
Jul 14, 2008 | 16.34 | 16.57 | 16.34 | 16.47 | 38,863,036 | +0.22(+1.37%) |
Jul 11, 2008 | 16.05 | 16.32 | 16.01 | 16.25 | 41,654,376 | +0.07(+0.46%) |
Jul 10, 2008 | 16.47 | 16.47 | 16.06 | 16.17 | 46,890,964 | -0.27(-1.67%) |
Jul 09, 2008 | 16.69 | 16.69 | 16.44 | 16.45 | 35,896,744 | -0.19(-1.13%) |
Jul 08, 2008 | 16.51 | 16.70 | 16.48 | 16.64 | 41,236,604 | +0.06(+0.35%) |
Jul 07, 2008 | 16.70 | 16.74 | 16.48 | 16.58 | 36,201,496 | -0.06(-0.37%) |
Jul 04, 2008 | 16.60 | 16.73 | 16.55 | 16.64 | 23,060,558 | +0.00(+0.00%) |
Jul 03, 2008 | 16.60 | 16.73 | 16.55 | 16.64 | 23,060,558 | +0.04(+0.21%) |
Jul 02, 2008 | 16.49 | 16.67 | 16.44 | 16.60 | 50,283,368 | +0.12(+0.73%) |