Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 16.19 | 17.15 | 16.03 | 16.96 | 2,050,671 | +0.95(+5.95%) |
Sep 29, 2008 | 16.00 | 16.55 | 15.54 | 16.01 | 3,971,314 | -0.63(-3.79%) |
Sep 26, 2008 | 16.85 | 17.13 | 16.26 | 16.64 | 0 | -0.34(-2.00%) |
Sep 25, 2008 | 16.38 | 17.10 | 16.22 | 16.98 | 1,834,704 | +0.64(+3.90%) |
Sep 24, 2008 | 16.48 | 16.75 | 16.23 | 16.34 | 2,225,159 | -0.24(-1.45%) |
Sep 23, 2008 | 16.68 | 17.00 | 16.55 | 16.58 | 2,761,080 | -0.11(-0.63%) |
Sep 22, 2008 | 16.68 | 17.75 | 16.63 | 16.69 | 1,929,150 | -0.38(-2.24%) |
Sep 19, 2008 | 17.35 | 18.02 | 16.85 | 17.07 | 0 | +0.33(+1.96%) |
Sep 18, 2008 | 16.02 | 17.16 | 15.84 | 16.74 | 6,332,360 | +0.87(+5.45%) |
Sep 17, 2008 | 16.44 | 16.60 | 15.72 | 15.88 | 5,537,517 | -0.74(-4.43%) |
Sep 16, 2008 | 16.23 | 16.66 | 15.72 | 16.61 | 4,438,505 | +0.17(+1.05%) |
Sep 15, 2008 | 17.19 | 17.68 | 16.39 | 16.44 | 3,513,697 | -2.14(-11.51%) |
Sep 12, 2008 | 18.26 | 18.76 | 18.10 | 18.58 | 2,129,170 | -0.01(-0.07%) |
Sep 11, 2008 | 18.10 | 18.59 | 18.00 | 18.59 | 2,042,733 | +0.00(+0.00%) |
Sep 10, 2008 | 18.47 | 18.90 | 18.26 | 18.59 | 2,631,502 | +0.27(+1.45%) |
Sep 09, 2008 | 18.99 | 19.77 | 18.30 | 18.33 | 2,530,284 | -0.84(-4.39%) |
Sep 08, 2008 | 19.52 | 19.80 | 18.86 | 19.17 | 2,306,532 | +0.05(+0.26%) |
Sep 05, 2008 | 18.49 | 19.30 | 18.43 | 19.12 | 0 | +0.42(+2.25%) |
Sep 04, 2008 | 19.65 | 19.65 | 18.44 | 18.70 | 2,472,523 | -0.91(-4.66%) |
Sep 03, 2008 | 19.77 | 20.02 | 19.38 | 19.61 | 2,192,247 | -0.06(-0.31%) |
Sep 02, 2008 | 19.63 | 20.46 | 19.30 | 19.67 | 2,166,202 | +0.55(+2.88%) |
Aug 29, 2008 | 19.57 | 19.61 | 19.06 | 19.12 | 1,111,303 | -0.31(-1.59%) |
Aug 28, 2008 | 18.85 | 19.52 | 18.84 | 19.43 | 1,111,502 | +0.62(+3.32%) |
Aug 27, 2008 | 18.57 | 18.88 | 18.44 | 18.81 | 1,067,978 | +0.15(+0.79%) |
Aug 26, 2008 | 18.62 | 18.82 | 18.41 | 18.66 | 1,331,772 | +0.09(+0.50%) |
Aug 25, 2008 | 18.72 | 19.09 | 18.50 | 18.57 | 836,515 | -0.33(-1.77%) |
Aug 22, 2008 | 18.67 | 18.94 | 18.62 | 18.90 | 833,054 | +0.21(+1.12%) |
Aug 21, 2008 | 18.53 | 18.83 | 18.48 | 18.69 | 1,761,295 | +0.05(+0.27%) |
Aug 20, 2008 | 18.38 | 18.69 | 18.24 | 18.64 | 1,269,753 | +0.20(+1.11%) |
Aug 19, 2008 | 18.43 | 18.59 | 18.29 | 18.44 | 1,684,027 | -0.15(-0.80%) |
Aug 18, 2008 | 18.96 | 19.06 | 18.44 | 18.59 | 963,237 | -0.35(-1.83%) |
Aug 15, 2008 | 18.79 | 18.95 | 18.46 | 18.93 | 0 | +0.28(+1.52%) |
Aug 14, 2008 | 18.93 | 18.93 | 18.57 | 18.65 | 2,298,028 | -0.33(-1.76%) |
Aug 13, 2008 | 19.45 | 19.45 | 18.49 | 18.98 | 1,659,881 | -0.48(-2.48%) |
Aug 12, 2008 | 19.55 | 19.78 | 19.36 | 19.46 | 1,475,270 | -0.19(-0.94%) |
Aug 11, 2008 | 19.48 | 19.91 | 19.20 | 19.65 | 2,082,128 | -0.02(-0.09%) |
Aug 08, 2008 | 19.17 | 19.84 | 19.13 | 19.67 | 1,275,283 | -0.01(-0.03%) |
Aug 07, 2008 | 20.01 | 20.03 | 19.38 | 19.67 | 1,663,814 | -0.53(-2.60%) |
Aug 06, 2008 | 20.37 | 20.37 | 20.04 | 20.20 | 1,601,430 | -0.12(-0.61%) |
Aug 05, 2008 | 20.67 | 20.67 | 20.06 | 20.32 | 1,772,703 | +0.11(+0.52%) |
Aug 04, 2008 | 20.35 | 20.45 | 20.00 | 20.22 | 917,135 | -0.15(-0.73%) |
Aug 01, 2008 | 20.71 | 21.05 | 20.16 | 20.37 | 1,391,840 | -0.41(-1.99%) |
Jul 31, 2008 | 20.33 | 21.22 | 20.20 | 20.78 | 2,327,620 | +0.25(+1.23%) |
Jul 30, 2008 | 20.58 | 20.95 | 20.19 | 20.53 | 2,670,869 | -0.05(-0.24%) |
Jul 29, 2008 | 20.58 | 20.62 | 19.76 | 20.58 | 1,364,893 | +0.66(+3.29%) |
Jul 28, 2008 | 20.63 | 20.76 | 19.87 | 19.92 | 1,632,593 | -0.90(-4.33%) |
Jul 25, 2008 | 20.24 | 20.88 | 20.12 | 20.82 | 1,870,073 | +0.58(+2.87%) |
Jul 24, 2008 | 20.74 | 21.64 | 20.09 | 20.24 | 2,722,984 | -0.40(-1.92%) |
Jul 23, 2008 | 20.22 | 20.74 | 19.98 | 20.64 | 2,402,384 | +0.57(+2.83%) |
Jul 22, 2008 | 19.72 | 20.20 | 19.58 | 20.07 | 1,308,342 | +0.20(+1.03%) |
Jul 21, 2008 | 19.91 | 20.26 | 19.64 | 19.86 | 1,446,888 | +0.02(+0.09%) |
Jul 18, 2008 | 19.35 | 20.06 | 19.35 | 19.85 | 2,198,446 | +0.44(+2.26%) |
Jul 17, 2008 | 18.80 | 19.59 | 18.80 | 19.41 | 2,523,558 | +0.63(+3.36%) |
Jul 16, 2008 | 18.54 | 19.06 | 18.27 | 18.78 | 3,852,253 | +0.35(+1.91%) |
Jul 15, 2008 | 18.54 | 18.57 | 17.87 | 18.42 | 3,127,423 | -0.06(-0.30%) |
Jul 14, 2008 | 19.09 | 19.33 | 18.47 | 18.48 | 2,109,295 | -0.17(-0.89%) |
Jul 11, 2008 | 19.15 | 19.15 | 18.60 | 18.65 | 2,602,970 | -0.88(-4.53%) |
Jul 10, 2008 | 19.40 | 19.73 | 19.27 | 19.53 | 1,501,107 | +0.35(+1.80%) |
Jul 09, 2008 | 19.31 | 19.85 | 19.18 | 19.18 | 2,019,160 | -0.12(-0.64%) |
Jul 08, 2008 | 18.84 | 19.32 | 18.69 | 19.31 | 2,727,176 | +0.49(+2.63%) |
Jul 07, 2008 | 19.14 | 19.35 | 18.48 | 18.81 | 2,132,362 | -0.30(-1.58%) |
Jul 04, 2008 | 19.52 | 19.52 | 18.74 | 19.12 | 1,327,023 | +0.00(+0.00%) |
Jul 03, 2008 | 19.52 | 19.52 | 18.74 | 19.12 | 1,327,023 | -0.38(-1.97%) |
Jul 02, 2008 | 19.63 | 20.56 | 19.47 | 19.50 | 2,330,986 | -0.17(-0.88%) |