Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 15.76 | 17.09 | 15.44 | 17.04 | 3,550,349 | +1.47(+9.48%) |
Sep 29, 2008 | 16.65 | 16.65 | 15.39 | 15.56 | 4,034,383 | -1.29(-7.67%) |
Sep 26, 2008 | 16.92 | 16.92 | 16.46 | 16.85 | 0 | -0.31(-1.78%) |
Sep 25, 2008 | 16.76 | 17.18 | 16.71 | 17.16 | 1,303,645 | +0.43(+2.60%) |
Sep 24, 2008 | 16.51 | 17.04 | 16.42 | 16.72 | 1,613,861 | +0.23(+1.42%) |
Sep 23, 2008 | 16.60 | 17.00 | 16.34 | 16.49 | 1,638,820 | -0.08(-0.50%) |
Sep 22, 2008 | 17.17 | 17.28 | 16.50 | 16.57 | 1,997,744 | -0.56(-3.26%) |
Sep 19, 2008 | 16.74 | 17.62 | 16.67 | 17.13 | 0 | +1.05(+6.50%) |
Sep 18, 2008 | 15.92 | 16.18 | 15.29 | 16.08 | 3,865,572 | +0.34(+2.16%) |
Sep 17, 2008 | 17.11 | 17.32 | 15.60 | 15.74 | 2,701,680 | -1.53(-8.84%) |
Sep 16, 2008 | 16.31 | 17.27 | 15.88 | 17.27 | 4,122,787 | +0.85(+5.19%) |
Sep 15, 2008 | 17.16 | 17.17 | 16.42 | 16.42 | 1,718,040 | -1.06(-6.08%) |
Sep 12, 2008 | 17.04 | 17.55 | 17.04 | 17.48 | 1,377,108 | +0.32(+1.85%) |
Sep 11, 2008 | 17.21 | 17.29 | 16.81 | 17.17 | 2,765,367 | -0.11(-0.61%) |
Sep 10, 2008 | 16.75 | 17.32 | 16.74 | 17.27 | 1,692,905 | +0.53(+3.19%) |
Sep 09, 2008 | 17.93 | 17.93 | 16.72 | 16.74 | 2,581,501 | -1.25(-6.93%) |
Sep 08, 2008 | 17.99 | 18.33 | 17.89 | 17.98 | 1,423,555 | +0.15(+0.82%) |
Sep 05, 2008 | 17.98 | 17.98 | 17.42 | 17.84 | 0 | -0.18(-1.01%) |
Sep 04, 2008 | 18.52 | 18.65 | 17.86 | 18.02 | 1,759,147 | -0.61(-3.25%) |
Sep 03, 2008 | 18.82 | 18.92 | 18.49 | 18.62 | 1,450,585 | -0.13(-0.69%) |
Sep 02, 2008 | 19.51 | 19.79 | 18.75 | 18.75 | 1,850,353 | -0.66(-3.39%) |
Aug 29, 2008 | 20.10 | 20.10 | 19.39 | 19.41 | 0 | -0.20(-1.02%) |
Aug 28, 2008 | 19.50 | 19.62 | 19.30 | 19.61 | 3,873,845 | +0.22(+1.12%) |
Aug 27, 2008 | 18.86 | 19.43 | 18.86 | 19.39 | 1,208,844 | +0.56(+2.96%) |
Aug 26, 2008 | 18.79 | 18.86 | 18.64 | 18.83 | 1,565,566 | +0.00(+0.00%) |
Aug 25, 2008 | 19.02 | 19.22 | 18.64 | 18.83 | 1,126,439 | -0.24(-1.26%) |
Aug 22, 2008 | 19.00 | 19.33 | 18.94 | 19.07 | 0 | -0.07(-0.37%) |
Aug 21, 2008 | 18.91 | 19.17 | 18.85 | 19.14 | 1,196,264 | +0.21(+1.12%) |
Aug 20, 2008 | 18.59 | 18.98 | 18.55 | 18.93 | 1,367,798 | +0.38(+2.06%) |
Aug 19, 2008 | 18.40 | 18.72 | 18.24 | 18.55 | 961,160 | +0.06(+0.35%) |
Aug 18, 2008 | 18.43 | 18.77 | 18.37 | 18.49 | 1,120,043 | +0.09(+0.51%) |
Aug 15, 2008 | 18.56 | 18.62 | 18.38 | 18.39 | 0 | -0.16(-0.85%) |
Aug 14, 2008 | 18.37 | 18.67 | 18.21 | 18.55 | 1,530,850 | +0.11(+0.57%) |
Aug 13, 2008 | 18.46 | 18.56 | 18.22 | 18.45 | 1,181,087 | -0.02(-0.10%) |
Aug 12, 2008 | 19.29 | 19.29 | 18.42 | 18.46 | 1,663,695 | -0.78(-4.03%) |
Aug 11, 2008 | 18.70 | 19.24 | 18.50 | 19.24 | 1,782,209 | +0.53(+2.86%) |
Aug 08, 2008 | 18.52 | 18.70 | 18.33 | 18.70 | 1,596,061 | +0.15(+0.79%) |
Aug 07, 2008 | 18.67 | 18.86 | 18.43 | 18.56 | 1,896,259 | -0.18(-0.94%) |
Aug 06, 2008 | 18.48 | 18.82 | 18.43 | 18.73 | 2,009,171 | +0.26(+1.40%) |
Aug 05, 2008 | 18.76 | 18.80 | 18.22 | 18.48 | 2,349,254 | +0.00(+0.00%) |
Aug 04, 2008 | 19.67 | 20.15 | 18.31 | 18.48 | 4,475,451 | -0.12(-0.63%) |
Aug 01, 2008 | 18.77 | 18.97 | 18.53 | 18.59 | 1,732,271 | -0.15(-0.82%) |
Jul 31, 2008 | 18.69 | 18.89 | 18.62 | 18.75 | 1,579,326 | -0.04(-0.19%) |
Jul 30, 2008 | 18.36 | 18.83 | 18.24 | 18.78 | 1,793,546 | +0.42(+2.27%) |
Jul 29, 2008 | 18.36 | 18.76 | 17.94 | 18.36 | 1,758,873 | +0.10(+0.55%) |
Jul 28, 2008 | 18.38 | 18.48 | 18.16 | 18.26 | 1,086,779 | -0.12(-0.67%) |
Jul 25, 2008 | 18.41 | 18.59 | 18.29 | 18.39 | 1,674,724 | +0.09(+0.51%) |
Jul 24, 2008 | 18.90 | 18.95 | 18.24 | 18.29 | 2,194,095 | -0.71(-3.74%) |
Jul 23, 2008 | 19.27 | 19.40 | 18.96 | 19.00 | 3,277,939 | -0.26(-1.37%) |
Jul 22, 2008 | 18.90 | 19.33 | 18.84 | 19.27 | 2,632,281 | +0.29(+1.52%) |
Jul 21, 2008 | 18.82 | 18.99 | 18.55 | 18.98 | 1,166,924 | +0.26(+1.38%) |
Jul 18, 2008 | 18.53 | 18.83 | 18.50 | 18.72 | 1,521,062 | +0.22(+1.17%) |
Jul 17, 2008 | 18.86 | 19.17 | 18.21 | 18.50 | 2,427,282 | -0.42(-2.20%) |
Jul 16, 2008 | 19.53 | 19.54 | 18.63 | 18.92 | 2,161,068 | -0.59(-3.01%) |
Jul 15, 2008 | 19.64 | 19.74 | 19.17 | 19.51 | 1,708,727 | -0.23(-1.19%) |
Jul 14, 2008 | 20.10 | 20.38 | 19.74 | 19.74 | 1,998,933 | -0.24(-1.21%) |
Jul 11, 2008 | 19.89 | 20.20 | 19.72 | 19.99 | 1,498,080 | -0.04(-0.21%) |
Jul 10, 2008 | 20.13 | 20.18 | 19.66 | 20.03 | 2,252,323 | -0.05(-0.23%) |
Jul 09, 2008 | 19.74 | 20.46 | 19.73 | 20.07 | 2,269,351 | +0.41(+2.06%) |
Jul 08, 2008 | 19.98 | 20.03 | 19.24 | 19.67 | 2,982,002 | -0.26(-1.30%) |
Jul 07, 2008 | 19.73 | 20.04 | 19.69 | 19.93 | 3,704,176 | +0.28(+1.44%) |
Jul 04, 2008 | 20.13 | 20.16 | 19.44 | 19.64 | 1,604,659 | +0.00(+0.00%) |
Jul 03, 2008 | 20.13 | 20.16 | 19.44 | 19.64 | 1,604,659 | -0.46(-2.31%) |
Jul 02, 2008 | 20.57 | 20.76 | 20.00 | 20.11 | 1,934,906 | -0.39(-1.92%) |