Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.43 | 17.67 | 17.09 | 17.56 | 438,347 | +0.42(+2.42%) |
Sep 29, 2008 | 18.10 | 18.26 | 16.71 | 17.14 | 681,529 | -1.16(-6.32%) |
Sep 26, 2008 | 17.96 | 18.30 | 17.86 | 18.30 | 0 | +0.10(+0.56%) |
Sep 25, 2008 | 18.19 | 18.30 | 17.89 | 18.20 | 650,728 | +0.08(+0.45%) |
Sep 24, 2008 | 18.24 | 18.30 | 17.80 | 18.12 | 443,460 | +0.05(+0.30%) |
Sep 23, 2008 | 17.47 | 18.21 | 17.47 | 18.06 | 1,307,141 | +0.31(+1.74%) |
Sep 22, 2008 | 18.39 | 18.39 | 17.53 | 17.75 | 805,385 | -0.33(-1.83%) |
Sep 19, 2008 | 17.70 | 18.31 | 17.14 | 18.09 | 0 | +1.33(+7.92%) |
Sep 18, 2008 | 15.62 | 17.06 | 15.62 | 16.76 | 4,499,765 | +1.32(+8.57%) |
Sep 17, 2008 | 16.11 | 16.11 | 15.39 | 15.43 | 3,318,460 | -0.85(-5.24%) |
Sep 16, 2008 | 15.51 | 16.55 | 15.51 | 16.29 | 3,909,720 | -0.24(-1.43%) |
Sep 15, 2008 | 16.61 | 17.03 | 16.51 | 16.53 | 2,804,627 | -0.61(-3.56%) |
Sep 12, 2008 | 16.85 | 17.20 | 16.79 | 17.14 | 0 | +0.13(+0.79%) |
Sep 11, 2008 | 16.63 | 17.00 | 16.59 | 17.00 | 2,140,938 | +0.05(+0.27%) |
Sep 10, 2008 | 16.84 | 17.16 | 16.66 | 16.96 | 1,934,889 | +0.29(+1.72%) |
Sep 09, 2008 | 16.97 | 17.16 | 16.57 | 16.67 | 4,702,085 | -0.26(-1.55%) |
Sep 08, 2008 | 17.29 | 17.44 | 16.86 | 16.93 | 2,000,065 | +0.03(+0.16%) |
Sep 05, 2008 | 16.89 | 16.93 | 16.54 | 16.91 | 0 | +0.01(+0.07%) |
Sep 04, 2008 | 17.30 | 17.35 | 16.88 | 16.90 | 968,582 | -0.51(-2.91%) |
Sep 03, 2008 | 17.17 | 17.42 | 16.88 | 17.40 | 1,479,164 | +0.25(+1.45%) |
Sep 02, 2008 | 16.98 | 17.49 | 16.98 | 17.15 | 1,483,839 | -0.39(-2.22%) |
Aug 29, 2008 | 17.83 | 17.92 | 17.46 | 17.54 | 0 | -0.40(-2.23%) |
Aug 28, 2008 | 17.60 | 18.02 | 17.48 | 17.94 | 1,279,843 | +0.63(+3.66%) |
Aug 27, 2008 | 17.04 | 17.42 | 17.03 | 17.31 | 1,042,665 | +0.40(+2.35%) |
Aug 26, 2008 | 17.39 | 17.39 | 16.88 | 16.91 | 1,434,390 | -0.42(-2.40%) |
Aug 25, 2008 | 17.63 | 17.63 | 17.25 | 17.33 | 774,128 | -0.35(-1.96%) |
Aug 22, 2008 | 17.47 | 17.68 | 17.38 | 17.68 | 0 | +0.24(+1.40%) |
Aug 21, 2008 | 17.20 | 17.65 | 16.92 | 17.43 | 1,083,996 | +0.26(+1.51%) |
Aug 20, 2008 | 17.11 | 17.23 | 16.64 | 17.17 | 1,281,371 | +0.19(+1.15%) |
Aug 19, 2008 | 17.51 | 17.51 | 16.91 | 16.98 | 1,190,193 | -0.55(-3.13%) |
Aug 18, 2008 | 18.05 | 18.05 | 17.43 | 17.53 | 1,176,380 | -0.08(-0.48%) |
Aug 15, 2008 | 17.83 | 17.83 | 17.46 | 17.61 | 0 | -0.09(-0.50%) |
Aug 14, 2008 | 17.60 | 17.74 | 17.38 | 17.70 | 1,168,118 | +0.15(+0.85%) |
Aug 13, 2008 | 17.62 | 17.65 | 17.23 | 17.55 | 1,040,625 | -0.32(-1.81%) |
Aug 12, 2008 | 17.67 | 18.10 | 17.66 | 17.88 | 1,246,983 | -0.02(-0.11%) |
Aug 11, 2008 | 18.23 | 18.26 | 17.85 | 17.89 | 1,382,878 | -0.27(-1.47%) |
Aug 08, 2008 | 17.83 | 18.30 | 17.75 | 18.16 | 1,061,785 | +0.03(+0.19%) |
Aug 07, 2008 | 18.46 | 18.71 | 18.08 | 18.13 | 1,115,156 | -0.61(-3.24%) |
Aug 06, 2008 | 18.50 | 18.77 | 18.31 | 18.73 | 1,080,899 | +0.14(+0.76%) |
Aug 05, 2008 | 18.42 | 18.73 | 18.19 | 18.59 | 1,802,257 | +0.14(+0.79%) |
Aug 04, 2008 | 18.47 | 18.56 | 18.18 | 18.45 | 625,575 | -0.03(-0.14%) |
Aug 01, 2008 | 18.65 | 18.72 | 18.23 | 18.47 | 1,306,999 | -0.11(-0.60%) |
Jul 31, 2008 | 18.07 | 18.73 | 18.07 | 18.58 | 1,298,792 | +0.15(+0.83%) |
Jul 30, 2008 | 18.42 | 18.68 | 18.31 | 18.43 | 1,741,853 | +0.18(+1.00%) |
Jul 29, 2008 | 18.25 | 18.25 | 17.77 | 18.25 | 1,617,389 | +0.45(+2.55%) |
Jul 28, 2008 | 18.22 | 18.28 | 17.77 | 17.80 | 1,124,483 | -0.56(-3.07%) |
Jul 25, 2008 | 18.25 | 18.43 | 17.93 | 18.36 | 1,531,835 | +0.25(+1.37%) |
Jul 24, 2008 | 19.05 | 19.16 | 18.01 | 18.11 | 2,152,512 | -0.87(-4.56%) |
Jul 23, 2008 | 18.53 | 19.05 | 18.35 | 18.98 | 2,024,405 | +0.37(+1.97%) |
Jul 22, 2008 | 18.05 | 18.63 | 17.75 | 18.61 | 1,999,934 | +0.37(+2.01%) |
Jul 21, 2008 | 18.42 | 18.68 | 18.18 | 18.25 | 1,263,243 | +0.10(+0.53%) |
Jul 18, 2008 | 18.15 | 18.45 | 18.09 | 18.15 | 1,431,162 | +0.14(+0.78%) |
Jul 17, 2008 | 17.83 | 18.18 | 17.75 | 18.01 | 1,927,487 | +0.56(+3.19%) |
Jul 16, 2008 | 16.65 | 17.46 | 16.31 | 17.45 | 2,124,732 | +0.98(+5.95%) |
Jul 15, 2008 | 16.48 | 17.05 | 16.04 | 16.47 | 2,606,743 | -0.18(-1.08%) |
Jul 14, 2008 | 17.28 | 17.55 | 16.60 | 16.65 | 1,860,217 | -0.56(-3.24%) |
Jul 11, 2008 | 17.57 | 17.83 | 17.04 | 17.21 | 1,438,910 | -0.66(-3.67%) |
Jul 10, 2008 | 17.72 | 18.02 | 17.62 | 17.86 | 1,577,104 | +0.17(+0.97%) |
Jul 09, 2008 | 18.31 | 18.36 | 17.62 | 17.69 | 1,154,909 | -0.40(-2.21%) |
Jul 08, 2008 | 17.73 | 18.10 | 17.49 | 18.09 | 1,448,827 | +0.44(+2.48%) |
Jul 07, 2008 | 17.43 | 17.81 | 17.27 | 17.65 | 1,208,529 | +0.28(+1.60%) |
Jul 04, 2008 | 17.22 | 17.45 | 16.84 | 17.38 | 845,436 | +0.00(+0.00%) |
Jul 03, 2008 | 17.22 | 17.45 | 16.84 | 17.38 | 845,436 | +0.12(+0.71%) |
Jul 02, 2008 | 17.44 | 17.83 | 17.10 | 17.25 | 1,028,509 | -0.18(-1.03%) |