Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 15.28 | 15.73 | 14.90 | 15.57 | 13,844,012 | +0.80(+5.44%) |
Sep 29, 2008 | 15.77 | 16.17 | 14.76 | 14.76 | 18,830,414 | -1.13(-7.13%) |
Sep 26, 2008 | 15.53 | 15.98 | 15.40 | 15.90 | 13,531,958 | -0.29(-1.76%) |
Sep 25, 2008 | 16.66 | 16.70 | 16.14 | 16.18 | 9,741,888 | -0.20(-1.24%) |
Sep 24, 2008 | 16.50 | 17.11 | 16.24 | 16.38 | 10,408,614 | -0.11(-0.69%) |
Sep 23, 2008 | 16.98 | 17.18 | 16.32 | 16.50 | 8,260,001 | -0.34(-2.01%) |
Sep 22, 2008 | 17.62 | 17.88 | 16.82 | 16.84 | 9,128,892 | -1.08(-6.01%) |
Sep 19, 2008 | 17.46 | 18.60 | 16.65 | 17.91 | 16,037,102 | +0.57(+3.31%) |
Sep 18, 2008 | 17.21 | 18.19 | 15.92 | 17.34 | 16,589,455 | +0.80(+4.86%) |
Sep 17, 2008 | 17.42 | 17.42 | 16.42 | 16.54 | 18,230,726 | -1.08(-6.13%) |
Sep 16, 2008 | 16.54 | 17.77 | 16.47 | 17.62 | 14,293,572 | +0.55(+3.25%) |
Sep 15, 2008 | 16.84 | 17.70 | 16.74 | 17.06 | 11,078,357 | -0.48(-2.72%) |
Sep 12, 2008 | 17.06 | 17.60 | 16.85 | 17.54 | 8,770,565 | +0.17(+0.96%) |
Sep 11, 2008 | 17.07 | 17.40 | 16.54 | 17.37 | 14,899,272 | -0.02(-0.12%) |
Sep 10, 2008 | 17.64 | 17.72 | 17.15 | 17.39 | 10,071,225 | +0.07(+0.40%) |
Sep 09, 2008 | 18.06 | 18.24 | 17.31 | 17.32 | 11,553,647 | -0.62(-3.45%) |
Sep 08, 2008 | 17.37 | 17.99 | 17.11 | 17.94 | 12,196,554 | +0.87(+5.11%) |
Sep 05, 2008 | 16.93 | 17.18 | 16.41 | 17.07 | 10,578,447 | +0.15(+0.92%) |
Sep 04, 2008 | 17.10 | 17.37 | 16.91 | 16.91 | 13,416,077 | -0.31(-1.78%) |
Sep 03, 2008 | 17.52 | 17.52 | 16.98 | 17.22 | 9,361,220 | -0.31(-1.74%) |
Sep 02, 2008 | 18.29 | 18.44 | 17.40 | 17.53 | 9,247,267 | -0.02(-0.14%) |
Aug 29, 2008 | 17.98 | 18.05 | 17.53 | 17.55 | 6,342,639 | -0.44(-2.45%) |
Aug 28, 2008 | 17.44 | 18.17 | 17.20 | 17.99 | 7,866,874 | +0.68(+3.91%) |
Aug 27, 2008 | 17.04 | 17.35 | 16.93 | 17.31 | 6,430,241 | +0.26(+1.53%) |
Aug 26, 2008 | 17.04 | 17.20 | 16.80 | 17.05 | 5,518,216 | +0.02(+0.14%) |
Aug 25, 2008 | 17.53 | 17.66 | 16.88 | 17.03 | 6,640,041 | -0.64(-3.60%) |
Aug 22, 2008 | 17.72 | 17.93 | 17.22 | 17.66 | 6,499,483 | +0.03(+0.18%) |
Aug 21, 2008 | 17.66 | 17.75 | 17.37 | 17.63 | 5,233,540 | -0.19(-1.05%) |
Aug 20, 2008 | 18.02 | 18.16 | 17.56 | 17.82 | 5,211,360 | +0.09(+0.48%) |
Aug 19, 2008 | 18.06 | 18.24 | 17.59 | 17.73 | 5,858,605 | -0.24(-1.32%) |
Aug 18, 2008 | 18.33 | 18.63 | 17.84 | 17.97 | 7,386,493 | -0.29(-1.61%) |
Aug 15, 2008 | 17.49 | 18.39 | 17.38 | 18.26 | 11,190,347 | +0.84(+4.82%) |
Aug 14, 2008 | 16.94 | 17.67 | 16.94 | 17.42 | 4,645,412 | +0.13(+0.75%) |
Aug 13, 2008 | 17.34 | 17.67 | 17.12 | 17.29 | 5,255,886 | -0.21(-1.19%) |
Aug 12, 2008 | 17.33 | 17.93 | 17.33 | 17.50 | 6,706,482 | +0.12(+0.68%) |
Aug 11, 2008 | 17.37 | 17.84 | 17.12 | 17.38 | 8,103,409 | -0.05(-0.30%) |
Aug 08, 2008 | 16.77 | 17.49 | 16.66 | 17.44 | 6,890,905 | +0.64(+3.84%) |
Aug 07, 2008 | 17.35 | 17.42 | 16.69 | 16.79 | 7,201,075 | -0.62(-3.56%) |
Aug 06, 2008 | 16.91 | 17.55 | 16.82 | 17.41 | 8,576,530 | +0.18(+1.04%) |
Aug 05, 2008 | 16.82 | 17.24 | 16.59 | 17.23 | 8,324,405 | +0.70(+4.24%) |
Aug 04, 2008 | 16.71 | 17.08 | 16.23 | 16.53 | 8,267,133 | -0.37(-2.17%) |
Aug 01, 2008 | 17.39 | 17.42 | 16.42 | 16.90 | 10,599,056 | -0.24(-1.43%) |
Jul 31, 2008 | 17.11 | 17.71 | 16.98 | 17.14 | 9,021,252 | -0.19(-1.11%) |
Jul 30, 2008 | 17.53 | 17.63 | 16.89 | 17.33 | 9,959,051 | -0.15(-0.84%) |
Jul 29, 2008 | 17.48 | 17.50 | 16.37 | 17.48 | 11,076,689 | +1.22(+7.52%) |
Jul 28, 2008 | 16.94 | 17.18 | 16.18 | 16.26 | 9,879,107 | -0.71(-4.20%) |
Jul 25, 2008 | 17.09 | 17.17 | 16.72 | 16.97 | 7,256,097 | +0.00(+0.02%) |
Jul 24, 2008 | 17.93 | 17.93 | 16.94 | 16.97 | 8,463,346 | -0.99(-5.49%) |
Jul 23, 2008 | 18.28 | 18.40 | 17.55 | 17.95 | 12,359,532 | -0.22(-1.23%) |
Jul 22, 2008 | 18.59 | 18.73 | 17.64 | 18.18 | 13,160,144 | +0.77(+4.40%) |
Jul 21, 2008 | 17.58 | 17.91 | 17.23 | 17.41 | 8,620,669 | -0.22(-1.25%) |
Jul 18, 2008 | 17.76 | 18.13 | 17.60 | 17.63 | 8,674,574 | -0.29(-1.64%) |
Jul 17, 2008 | 17.29 | 18.05 | 17.29 | 17.93 | 7,523,157 | +0.49(+2.81%) |
Jul 16, 2008 | 16.41 | 17.45 | 16.39 | 17.44 | 8,750,350 | +1.01(+6.15%) |
Jul 15, 2008 | 16.28 | 16.83 | 15.78 | 16.43 | 11,575,637 | +0.00(+0.00%) |
Jul 14, 2008 | 16.83 | 16.83 | 16.24 | 16.43 | 6,509,859 | -0.23(-1.37%) |
Jul 11, 2008 | 16.56 | 16.96 | 16.22 | 16.65 | 10,541,406 | -0.09(-0.56%) |
Jul 10, 2008 | 16.63 | 16.96 | 16.41 | 16.75 | 8,822,152 | -0.04(-0.22%) |
Jul 09, 2008 | 17.34 | 17.43 | 16.72 | 16.78 | 9,666,318 | -0.67(-3.83%) |
Jul 08, 2008 | 16.86 | 17.50 | 16.69 | 17.45 | 11,015,918 | +0.63(+3.76%) |
Jul 07, 2008 | 16.78 | 17.09 | 16.47 | 16.82 | 9,793,340 | +0.19(+1.15%) |
Jul 04, 2008 | 16.63 | 16.94 | 16.30 | 16.63 | 5,163,773 | +0.00(+0.00%) |
Jul 03, 2008 | 16.63 | 16.94 | 16.30 | 16.63 | 5,163,773 | +0.38(+2.36%) |
Jul 02, 2008 | 17.11 | 17.51 | 16.25 | 16.25 | 11,399,990 | -1.23(-7.04%) |