Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 14.75 | 15.35 | 14.38 | 15.02 | 7,855,069 | +0.98(+6.98%) |
Sep 29, 2008 | 15.65 | 15.65 | 13.72 | 14.04 | 7,894,210 | -2.07(-12.85%) |
Sep 26, 2008 | 16.38 | 16.43 | 15.86 | 16.11 | 3,619,346 | -0.52(-3.13%) |
Sep 25, 2008 | 16.60 | 17.08 | 16.52 | 16.63 | 9,420,895 | -0.25(-1.48%) |
Sep 24, 2008 | 17.33 | 17.55 | 16.75 | 16.88 | 5,031,342 | -0.26(-1.52%) |
Sep 23, 2008 | 17.32 | 17.88 | 16.97 | 17.14 | 4,460,323 | -0.27(-1.55%) |
Sep 22, 2008 | 18.01 | 18.25 | 17.41 | 17.41 | 4,665,206 | -0.58(-3.22%) |
Sep 19, 2008 | 17.41 | 17.99 | 16.94 | 17.99 | 9,160,452 | +1.98(+12.37%) |
Sep 18, 2008 | 16.35 | 16.94 | 15.84 | 16.01 | 7,524,570 | -0.05(-0.31%) |
Sep 17, 2008 | 16.46 | 16.70 | 15.74 | 16.06 | 6,458,802 | -0.50(-3.02%) |
Sep 16, 2008 | 15.90 | 16.69 | 15.77 | 16.56 | 6,831,879 | +0.15(+0.91%) |
Sep 15, 2008 | 16.40 | 16.80 | 16.20 | 16.41 | 4,667,283 | -0.81(-4.70%) |
Sep 12, 2008 | 17.40 | 17.75 | 16.96 | 17.22 | 5,109,750 | +0.10(+0.58%) |
Sep 11, 2008 | 16.65 | 17.49 | 16.24 | 17.12 | 6,350,156 | +0.41(+2.45%) |
Sep 10, 2008 | 16.39 | 16.88 | 16.12 | 16.71 | 5,019,074 | +0.80(+5.03%) |
Sep 09, 2008 | 16.85 | 16.88 | 15.86 | 15.91 | 7,484,934 | -0.94(-5.58%) |
Sep 08, 2008 | 17.50 | 17.55 | 16.81 | 16.85 | 5,365,148 | -0.20(-1.17%) |
Sep 05, 2008 | 16.91 | 17.15 | 16.53 | 17.05 | 6,424,308 | +0.11(+0.65%) |
Sep 04, 2008 | 17.45 | 17.49 | 16.52 | 16.94 | 5,517,068 | -0.44(-2.53%) |
Sep 03, 2008 | 17.60 | 17.81 | 16.76 | 17.38 | 6,565,846 | -0.13(-0.74%) |
Sep 02, 2008 | 18.24 | 18.24 | 17.51 | 17.51 | 4,398,498 | -1.26(-6.71%) |
Aug 29, 2008 | 18.85 | 18.96 | 18.45 | 18.77 | 2,726,559 | +0.06(+0.32%) |
Aug 28, 2008 | 19.20 | 19.26 | 18.35 | 18.71 | 3,065,001 | -0.27(-1.42%) |
Aug 27, 2008 | 18.70 | 19.04 | 18.66 | 18.98 | 2,618,239 | +0.58(+3.15%) |
Aug 26, 2008 | 18.46 | 18.62 | 18.16 | 18.40 | 2,433,685 | +0.15(+0.82%) |
Aug 25, 2008 | 18.32 | 18.53 | 18.02 | 18.25 | 2,272,415 | -0.17(-0.92%) |
Aug 22, 2008 | 18.91 | 19.00 | 18.15 | 18.42 | 3,157,144 | -0.79(-4.11%) |
Aug 21, 2008 | 19.75 | 19.80 | 18.88 | 19.21 | 3,319,479 | +0.60(+3.22%) |
Aug 20, 2008 | 18.33 | 18.69 | 18.17 | 18.61 | 4,165,930 | +0.62(+3.45%) |
Aug 19, 2008 | 17.59 | 18.33 | 17.53 | 17.99 | 3,815,231 | +0.38(+2.16%) |
Aug 18, 2008 | 17.72 | 17.83 | 17.50 | 17.61 | 4,813,431 | +0.13(+0.74%) |
Aug 15, 2008 | 17.80 | 17.85 | 17.35 | 17.48 | 3,761,817 | -0.52(-2.89%) |
Aug 14, 2008 | 18.14 | 18.61 | 17.85 | 18.00 | 5,044,787 | -0.42(-2.28%) |
Aug 13, 2008 | 17.50 | 18.53 | 17.32 | 18.42 | 9,792,679 | +0.94(+5.38%) |
Aug 12, 2008 | 17.79 | 17.86 | 17.36 | 17.48 | 4,551,741 | -0.14(-0.79%) |
Aug 11, 2008 | 17.90 | 17.95 | 17.14 | 17.62 | 4,397,954 | -0.15(-0.84%) |
Aug 08, 2008 | 18.06 | 18.17 | 17.50 | 17.77 | 5,882,319 | -0.58(-3.16%) |
Aug 07, 2008 | 18.49 | 18.78 | 18.22 | 18.35 | 3,300,681 | +0.10(+0.55%) |
Aug 06, 2008 | 17.95 | 18.38 | 17.75 | 18.25 | 4,288,102 | +0.54(+3.05%) |
Aug 05, 2008 | 17.70 | 17.81 | 17.31 | 17.71 | 5,927,338 | -0.94(-5.04%) |
Aug 04, 2008 | 18.36 | 19.04 | 18.33 | 18.65 | 5,561,460 | +0.00(+0.00%) |
Aug 01, 2008 | 18.36 | 19.04 | 18.33 | 18.65 | 5,561,460 | +0.34(+1.86%) |
Jul 31, 2008 | 18.96 | 19.00 | 18.24 | 18.31 | 4,841,124 | -0.59(-3.12%) |
Jul 30, 2008 | 17.85 | 19.05 | 17.75 | 18.90 | 5,092,487 | +0.93(+5.18%) |
Jul 29, 2008 | 18.45 | 18.46 | 17.76 | 17.97 | 3,834,739 | -0.17(-0.94%) |
Jul 28, 2008 | 18.26 | 18.89 | 18.13 | 18.14 | 7,702,449 | +0.06(+0.33%) |
Jul 25, 2008 | 18.20 | 18.35 | 17.92 | 18.08 | 7,241,187 | -0.07(-0.39%) |
Jul 24, 2008 | 18.62 | 18.74 | 17.80 | 18.15 | 9,311,421 | -0.29(-1.57%) |
Jul 23, 2008 | 19.02 | 19.14 | 18.33 | 18.44 | 8,155,949 | -0.70(-3.66%) |
Jul 22, 2008 | 19.29 | 19.48 | 18.88 | 19.14 | 5,373,957 | -0.26(-1.34%) |
Jul 21, 2008 | 19.23 | 19.51 | 18.65 | 19.40 | 3,496,809 | +0.64(+3.41%) |
Jul 18, 2008 | 18.85 | 19.14 | 18.48 | 18.76 | 4,388,589 | +0.19(+1.02%) |
Jul 17, 2008 | 19.00 | 19.24 | 18.14 | 18.57 | 5,207,168 | -0.46(-2.42%) |
Jul 16, 2008 | 19.30 | 19.30 | 18.50 | 19.03 | 4,970,167 | -0.34(-1.76%) |
Jul 15, 2008 | 20.39 | 20.45 | 19.29 | 19.37 | 4,440,069 | -1.09(-5.33%) |
Jul 14, 2008 | 20.25 | 20.59 | 19.99 | 20.46 | 4,133,276 | +0.63(+3.18%) |
Jul 11, 2008 | 20.73 | 20.74 | 19.74 | 19.83 | 5,356,085 | -0.25(-1.25%) |
Jul 10, 2008 | 20.06 | 20.16 | 19.33 | 20.08 | 3,654,295 | +0.48(+2.45%) |
Jul 09, 2008 | 20.43 | 20.63 | 19.60 | 19.60 | 3,359,144 | -0.34(-1.71%) |
Jul 08, 2008 | 19.70 | 19.94 | 18.97 | 19.94 | 3,864,255 | -0.06(-0.30%) |
Jul 07, 2008 | 20.48 | 20.96 | 19.84 | 20.00 | 4,702,635 | -0.53(-2.58%) |
Jul 04, 2008 | 21.20 | 21.20 | 20.53 | 20.53 | 1,063,872 | -0.54(-2.56%) |
Jul 03, 2008 | 20.90 | 21.51 | 20.53 | 21.07 | 3,588,281 | +0.17(+0.81%) |
Jul 02, 2008 | 22.58 | 22.58 | 20.88 | 20.90 | 6,564,555 | -1.68(-7.44%) |