Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.51 | 17.74 | 17.44 | 17.69 | 2,984,371 | +0.74(+4.35%) |
Sep 29, 2008 | 17.76 | 17.87 | 16.76 | 16.95 | 4,343,523 | -1.49(-8.06%) |
Sep 26, 2008 | 18.39 | 18.48 | 18.23 | 18.43 | 0 | +0.14(+0.76%) |
Sep 25, 2008 | 18.20 | 18.42 | 18.14 | 18.29 | 2,169,931 | +0.58(+3.28%) |
Sep 24, 2008 | 17.79 | 17.86 | 17.50 | 17.71 | 2,261,075 | -0.10(-0.54%) |
Sep 23, 2008 | 18.09 | 18.34 | 17.74 | 17.81 | 3,421,032 | -0.11(-0.60%) |
Sep 22, 2008 | 18.43 | 18.43 | 17.92 | 17.92 | 2,181,405 | -0.62(-3.34%) |
Sep 19, 2008 | 18.21 | 18.54 | 17.89 | 18.54 | 0 | +0.57(+3.17%) |
Sep 18, 2008 | 17.96 | 18.06 | 17.44 | 17.97 | 4,481,646 | +0.15(+0.85%) |
Sep 17, 2008 | 18.43 | 18.48 | 17.79 | 17.82 | 5,842,264 | -0.58(-3.16%) |
Sep 16, 2008 | 18.55 | 18.71 | 18.14 | 18.40 | 2,794,631 | -0.43(-2.26%) |
Sep 15, 2008 | 18.97 | 19.08 | 18.78 | 18.82 | 3,496,523 | -0.53(-2.73%) |
Sep 12, 2008 | 18.91 | 19.35 | 18.84 | 19.35 | 2,874,920 | +0.46(+2.45%) |
Sep 11, 2008 | 18.69 | 18.91 | 18.61 | 18.89 | 3,330,178 | -0.19(-0.99%) |
Sep 10, 2008 | 19.15 | 19.29 | 18.98 | 19.08 | 6,954,343 | +1.03(+5.73%) |
Sep 09, 2008 | 18.13 | 18.23 | 18.01 | 18.04 | 5,730,254 | +0.36(+2.01%) |
Sep 08, 2008 | 17.89 | 17.89 | 17.46 | 17.69 | 3,312,436 | -0.02(-0.12%) |
Sep 05, 2008 | 17.86 | 17.88 | 17.54 | 17.71 | 0 | -0.03(-0.15%) |
Sep 04, 2008 | 18.34 | 18.35 | 17.69 | 17.74 | 3,521,854 | -1.11(-5.88%) |
Sep 03, 2008 | 18.81 | 18.84 | 18.64 | 18.84 | 2,407,879 | -0.09(-0.48%) |
Sep 02, 2008 | 19.09 | 19.14 | 18.86 | 18.94 | 1,965,157 | -0.14(-0.73%) |
Aug 29, 2008 | 19.31 | 19.33 | 19.06 | 19.08 | 1,350,655 | -0.20(-1.06%) |
Aug 28, 2008 | 19.11 | 19.30 | 19.03 | 19.28 | 1,644,528 | +0.38(+1.99%) |
Aug 27, 2008 | 18.78 | 18.94 | 18.70 | 18.90 | 1,845,451 | +0.28(+1.50%) |
Aug 26, 2008 | 18.47 | 18.75 | 18.47 | 18.62 | 1,782,523 | -0.17(-0.89%) |
Aug 25, 2008 | 18.98 | 18.99 | 18.74 | 18.79 | 1,352,723 | -0.19(-1.02%) |
Aug 22, 2008 | 18.84 | 19.05 | 18.80 | 18.98 | 1,055,607 | +0.21(+1.12%) |
Aug 21, 2008 | 18.80 | 18.85 | 18.68 | 18.77 | 1,897,268 | -0.33(-1.75%) |
Aug 20, 2008 | 19.15 | 19.20 | 18.97 | 19.11 | 2,161,420 | -0.18(-0.92%) |
Aug 19, 2008 | 19.34 | 19.40 | 19.16 | 19.29 | 2,099,736 | -0.28(-1.43%) |
Aug 18, 2008 | 19.86 | 19.86 | 19.44 | 19.56 | 1,947,738 | -0.23(-1.14%) |
Aug 15, 2008 | 19.61 | 19.79 | 19.55 | 19.79 | 0 | +0.41(+2.11%) |
Aug 14, 2008 | 19.39 | 19.51 | 19.34 | 19.38 | 2,153,345 | +0.00(+0.00%) |
Aug 13, 2008 | 19.35 | 19.49 | 19.21 | 19.38 | 1,150,685 | -0.02(-0.08%) |
Aug 12, 2008 | 19.41 | 19.49 | 19.34 | 19.40 | 2,084,612 | -0.07(-0.36%) |
Aug 11, 2008 | 19.51 | 19.61 | 19.40 | 19.47 | 1,789,704 | -0.22(-1.12%) |
Aug 08, 2008 | 19.42 | 19.72 | 19.38 | 19.69 | 2,791,788 | +0.60(+3.13%) |
Aug 07, 2008 | 19.26 | 19.32 | 19.01 | 19.09 | 1,741,724 | -0.24(-1.25%) |
Aug 06, 2008 | 19.30 | 19.49 | 19.27 | 19.33 | 3,009,413 | -0.20(-1.02%) |
Aug 05, 2008 | 19.35 | 19.58 | 19.27 | 19.53 | 2,335,738 | +0.43(+2.25%) |
Aug 04, 2008 | 18.97 | 19.21 | 18.97 | 19.10 | 2,621,638 | +0.11(+0.60%) |
Aug 01, 2008 | 19.06 | 19.13 | 18.89 | 18.99 | 5,592,369 | +0.18(+0.94%) |
Jul 31, 2008 | 19.04 | 19.10 | 18.78 | 18.81 | 5,192,891 | -0.79(-4.01%) |
Jul 30, 2008 | 19.72 | 19.80 | 19.42 | 19.60 | 3,089,692 | +0.21(+1.08%) |
Jul 29, 2008 | 19.39 | 19.71 | 19.27 | 19.39 | 3,687,125 | -0.21(-1.07%) |
Jul 28, 2008 | 19.85 | 19.86 | 19.56 | 19.60 | 2,324,448 | -0.21(-1.06%) |
Jul 25, 2008 | 19.88 | 19.96 | 19.72 | 19.81 | 2,468,274 | +0.28(+1.43%) |
Jul 24, 2008 | 19.55 | 19.56 | 19.42 | 19.53 | 2,835,829 | +0.15(+0.78%) |
Jul 23, 2008 | 19.48 | 19.61 | 19.31 | 19.38 | 3,322,267 | -0.53(-2.68%) |
Jul 22, 2008 | 19.46 | 19.97 | 19.40 | 19.91 | 2,824,108 | +0.67(+3.50%) |
Jul 21, 2008 | 19.40 | 19.40 | 19.13 | 19.24 | 2,232,275 | -0.19(-0.97%) |
Jul 18, 2008 | 19.38 | 19.47 | 19.20 | 19.42 | 2,284,906 | +0.41(+2.15%) |
Jul 17, 2008 | 18.83 | 19.17 | 18.80 | 19.02 | 3,672,241 | +0.16(+0.86%) |
Jul 16, 2008 | 18.78 | 18.91 | 18.67 | 18.85 | 2,694,073 | +0.12(+0.63%) |
Jul 15, 2008 | 18.89 | 18.92 | 18.69 | 18.74 | 2,852,672 | -0.18(-0.94%) |
Jul 14, 2008 | 18.95 | 19.05 | 18.83 | 18.91 | 2,502,286 | +0.08(+0.43%) |
Jul 11, 2008 | 18.95 | 19.06 | 18.67 | 18.83 | 2,374,287 | -0.50(-2.59%) |
Jul 10, 2008 | 19.29 | 19.35 | 19.17 | 19.33 | 2,989,177 | +0.40(+2.13%) |
Jul 09, 2008 | 19.19 | 19.32 | 18.93 | 18.93 | 2,485,480 | -0.54(-2.76%) |
Jul 08, 2008 | 19.34 | 19.47 | 19.20 | 19.47 | 3,816,896 | +0.67(+3.58%) |
Jul 07, 2008 | 18.83 | 19.01 | 18.63 | 18.80 | 3,696,099 | -0.15(-0.77%) |
Jul 04, 2008 | 19.11 | 19.11 | 18.83 | 18.94 | 3,395,359 | +0.00(+0.00%) |
Jul 03, 2008 | 19.11 | 19.11 | 18.83 | 18.94 | 3,395,359 | +0.72(+3.96%) |
Jul 02, 2008 | 18.48 | 18.49 | 18.20 | 18.22 | 3,363,080 | +0.45(+2.54%) |