Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 16.35 | 17.32 | 16.18 | 17.12 | 2,030,968 | +0.96(+5.95%) |
Sep 29, 2008 | 16.16 | 16.71 | 15.69 | 16.16 | 3,933,158 | -0.64(-3.79%) |
Sep 26, 2008 | 17.01 | 17.30 | 16.41 | 16.80 | 0 | -0.34(-2.00%) |
Sep 25, 2008 | 16.54 | 17.27 | 16.38 | 17.14 | 1,817,077 | +0.64(+3.90%) |
Sep 24, 2008 | 16.64 | 16.91 | 16.39 | 16.50 | 2,203,780 | -0.24(-1.45%) |
Sep 23, 2008 | 16.84 | 17.16 | 16.71 | 16.74 | 2,734,552 | -0.11(-0.63%) |
Sep 22, 2008 | 16.84 | 17.92 | 16.79 | 16.85 | 1,910,615 | -0.39(-2.24%) |
Sep 19, 2008 | 17.52 | 18.19 | 17.02 | 17.24 | 0 | +0.33(+1.96%) |
Sep 18, 2008 | 16.18 | 17.33 | 15.99 | 16.91 | 6,271,519 | +0.87(+5.45%) |
Sep 17, 2008 | 16.60 | 16.76 | 15.88 | 16.03 | 5,484,312 | -0.74(-4.43%) |
Sep 16, 2008 | 16.39 | 16.82 | 15.88 | 16.77 | 4,395,860 | +0.17(+1.05%) |
Sep 15, 2008 | 17.36 | 17.85 | 16.55 | 16.60 | 3,479,937 | -2.16(-11.51%) |
Sep 12, 2008 | 18.43 | 18.95 | 18.28 | 18.76 | 2,108,713 | -0.01(-0.07%) |
Sep 11, 2008 | 18.27 | 18.77 | 18.17 | 18.77 | 2,023,106 | +0.00(+0.00%) |
Sep 10, 2008 | 18.65 | 19.08 | 18.44 | 18.77 | 2,606,219 | +0.27(+1.45%) |
Sep 09, 2008 | 19.17 | 19.96 | 18.48 | 18.50 | 2,505,973 | -0.85(-4.39%) |
Sep 08, 2008 | 19.71 | 19.99 | 19.05 | 19.35 | 2,284,371 | +0.05(+0.26%) |
Sep 05, 2008 | 18.67 | 19.48 | 18.61 | 19.30 | 0 | +0.42(+2.25%) |
Sep 04, 2008 | 19.84 | 19.84 | 18.62 | 18.88 | 2,448,767 | -0.92(-4.66%) |
Sep 03, 2008 | 19.96 | 20.21 | 19.56 | 19.80 | 2,171,184 | -0.06(-0.31%) |
Sep 02, 2008 | 19.82 | 20.66 | 19.49 | 19.86 | 2,145,389 | +0.56(+2.88%) |
Aug 29, 2008 | 19.76 | 19.80 | 19.24 | 19.31 | 1,100,625 | -0.31(-1.59%) |
Aug 28, 2008 | 19.03 | 19.71 | 19.03 | 19.62 | 1,100,823 | +0.63(+3.32%) |
Aug 27, 2008 | 18.75 | 19.06 | 18.62 | 18.99 | 1,057,716 | +0.15(+0.80%) |
Aug 26, 2008 | 18.80 | 19.00 | 18.59 | 18.84 | 1,318,976 | +0.09(+0.50%) |
Aug 25, 2008 | 18.90 | 19.28 | 18.68 | 18.75 | 828,477 | -0.34(-1.77%) |
Aug 22, 2008 | 18.85 | 19.13 | 18.80 | 19.08 | 825,050 | +0.21(+1.12%) |
Aug 21, 2008 | 18.71 | 19.01 | 18.66 | 18.87 | 1,744,373 | +0.05(+0.27%) |
Aug 20, 2008 | 18.56 | 18.87 | 18.42 | 18.82 | 1,257,553 | +0.21(+1.11%) |
Aug 19, 2008 | 18.61 | 18.77 | 18.47 | 18.62 | 1,667,847 | -0.15(-0.80%) |
Aug 18, 2008 | 19.15 | 19.24 | 18.62 | 18.77 | 953,982 | -0.35(-1.83%) |
Aug 15, 2008 | 18.97 | 19.13 | 18.64 | 19.12 | 0 | +0.29(+1.52%) |
Aug 14, 2008 | 19.12 | 19.12 | 18.75 | 18.83 | 2,275,949 | -0.34(-1.76%) |
Aug 13, 2008 | 19.64 | 19.64 | 18.67 | 19.16 | 1,643,933 | -0.49(-2.48%) |
Aug 12, 2008 | 19.74 | 19.97 | 19.55 | 19.65 | 1,461,096 | -0.19(-0.94%) |
Aug 11, 2008 | 19.66 | 20.11 | 19.38 | 19.84 | 2,062,123 | -0.02(-0.09%) |
Aug 08, 2008 | 19.36 | 20.04 | 19.31 | 19.86 | 1,263,030 | -0.01(-0.03%) |
Aug 07, 2008 | 20.21 | 20.22 | 19.56 | 19.86 | 1,647,828 | -0.53(-2.60%) |
Aug 06, 2008 | 20.57 | 20.57 | 20.23 | 20.39 | 1,586,043 | -0.12(-0.61%) |
Aug 05, 2008 | 20.87 | 20.87 | 20.25 | 20.52 | 1,755,671 | +0.11(+0.52%) |
Aug 04, 2008 | 20.55 | 20.65 | 20.19 | 20.41 | 908,323 | -0.15(-0.73%) |
Aug 01, 2008 | 20.91 | 21.26 | 20.36 | 20.56 | 1,378,467 | -0.42(-1.99%) |
Jul 31, 2008 | 20.53 | 21.42 | 20.40 | 20.98 | 2,305,257 | +0.26(+1.23%) |
Jul 30, 2008 | 20.78 | 21.16 | 20.39 | 20.73 | 2,645,207 | -0.05(-0.24%) |
Jul 29, 2008 | 20.78 | 20.82 | 19.95 | 20.78 | 1,351,779 | +0.66(+3.29%) |
Jul 28, 2008 | 20.83 | 20.96 | 20.06 | 20.11 | 1,616,907 | -0.91(-4.33%) |
Jul 25, 2008 | 20.44 | 21.09 | 20.32 | 21.02 | 1,852,105 | +0.59(+2.87%) |
Jul 24, 2008 | 20.94 | 21.85 | 20.29 | 20.44 | 2,696,822 | -0.40(-1.92%) |
Jul 23, 2008 | 20.42 | 20.94 | 20.17 | 20.84 | 2,379,302 | +0.57(+2.83%) |
Jul 22, 2008 | 19.91 | 20.40 | 19.77 | 20.26 | 1,295,772 | +0.21(+1.03%) |
Jul 21, 2008 | 20.10 | 20.46 | 19.83 | 20.06 | 1,432,987 | +0.02(+0.09%) |
Jul 18, 2008 | 19.53 | 20.26 | 19.53 | 20.04 | 2,177,323 | +0.44(+2.26%) |
Jul 17, 2008 | 18.98 | 19.78 | 18.98 | 19.60 | 2,499,312 | +0.64(+3.36%) |
Jul 16, 2008 | 18.72 | 19.25 | 18.45 | 18.96 | 3,815,240 | +0.36(+1.91%) |
Jul 15, 2008 | 18.72 | 18.75 | 18.04 | 18.60 | 3,097,374 | -0.06(-0.30%) |
Jul 14, 2008 | 19.27 | 19.52 | 18.65 | 18.66 | 2,089,029 | -0.17(-0.89%) |
Jul 11, 2008 | 19.33 | 19.33 | 18.78 | 18.83 | 2,577,961 | -0.89(-4.53%) |
Jul 10, 2008 | 19.59 | 19.93 | 19.45 | 19.72 | 1,486,685 | +0.35(+1.80%) |
Jul 09, 2008 | 19.50 | 20.05 | 19.37 | 19.37 | 1,999,759 | -0.12(-0.64%) |
Jul 08, 2008 | 19.02 | 19.51 | 18.87 | 19.50 | 2,700,973 | +0.50(+2.63%) |
Jul 07, 2008 | 19.33 | 19.54 | 18.66 | 19.00 | 2,111,874 | -0.31(-1.58%) |
Jul 04, 2008 | 19.71 | 19.71 | 18.92 | 19.30 | 1,314,273 | +0.00(+0.00%) |
Jul 03, 2008 | 19.71 | 19.71 | 18.92 | 19.30 | 1,314,273 | -0.39(-1.97%) |
Jul 02, 2008 | 19.82 | 20.76 | 19.66 | 19.69 | 2,308,590 | -0.17(-0.88%) |