Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 16.98 | 16.98 | 16.41 | 16.93 | 1,707,870 | +0.29(+1.72%) |
Sep 29, 2008 | 17.27 | 17.27 | 16.21 | 16.64 | 1,671,653 | -0.88(-5.05%) |
Sep 26, 2008 | 17.65 | 17.65 | 17.21 | 17.52 | 0 | -0.50(-2.78%) |
Sep 25, 2008 | 18.05 | 18.23 | 17.83 | 18.03 | 1,367,819 | +0.29(+1.64%) |
Sep 24, 2008 | 17.84 | 18.06 | 17.65 | 17.73 | 1,314,947 | -0.11(-0.63%) |
Sep 23, 2008 | 18.56 | 18.76 | 17.78 | 17.85 | 1,596,925 | -0.75(-4.04%) |
Sep 22, 2008 | 18.86 | 18.99 | 18.55 | 18.60 | 1,640,451 | -0.43(-2.25%) |
Sep 19, 2008 | 18.68 | 19.79 | 18.52 | 19.03 | 0 | +0.71(+3.86%) |
Sep 18, 2008 | 17.33 | 18.53 | 16.97 | 18.32 | 2,493,225 | +1.13(+6.60%) |
Sep 17, 2008 | 16.88 | 17.54 | 16.62 | 17.18 | 2,349,357 | +0.09(+0.52%) |
Sep 16, 2008 | 16.38 | 17.13 | 16.17 | 17.10 | 2,201,905 | +0.39(+2.32%) |
Sep 15, 2008 | 16.38 | 17.05 | 16.18 | 16.71 | 2,015,732 | -0.32(-1.87%) |
Sep 12, 2008 | 16.32 | 17.04 | 16.24 | 17.03 | 2,275,823 | +0.55(+3.33%) |
Sep 11, 2008 | 16.22 | 16.50 | 15.72 | 16.48 | 1,888,189 | +0.10(+0.59%) |
Sep 10, 2008 | 15.96 | 16.48 | 15.96 | 16.38 | 1,742,984 | +0.54(+3.42%) |
Sep 09, 2008 | 16.53 | 16.64 | 15.80 | 15.84 | 1,825,326 | -0.69(-4.20%) |
Sep 08, 2008 | 17.00 | 17.04 | 16.36 | 16.53 | 1,792,660 | -0.02(-0.15%) |
Sep 05, 2008 | 16.18 | 16.62 | 15.91 | 16.56 | 0 | +0.30(+1.86%) |
Sep 04, 2008 | 16.81 | 16.90 | 16.09 | 16.26 | 2,467,071 | -0.71(-4.19%) |
Sep 03, 2008 | 16.15 | 17.42 | 16.03 | 16.97 | 4,133,235 | -0.38(-2.17%) |
Sep 02, 2008 | 18.05 | 18.34 | 17.30 | 17.34 | 1,721,423 | -0.39(-2.21%) |
Aug 29, 2008 | 18.06 | 18.06 | 17.49 | 17.73 | 0 | -0.37(-2.05%) |
Aug 28, 2008 | 18.36 | 18.38 | 18.03 | 18.11 | 2,021,519 | -0.24(-1.32%) |
Aug 27, 2008 | 17.98 | 18.55 | 17.98 | 18.35 | 695,271 | +0.23(+1.25%) |
Aug 26, 2008 | 18.24 | 18.32 | 18.05 | 18.12 | 729,719 | -0.12(-0.64%) |
Aug 25, 2008 | 18.53 | 18.60 | 18.08 | 18.24 | 778,565 | -0.38(-2.04%) |
Aug 22, 2008 | 18.74 | 18.86 | 18.54 | 18.62 | 0 | -0.05(-0.26%) |
Aug 21, 2008 | 18.34 | 18.70 | 18.34 | 18.67 | 586,609 | +0.04(+0.24%) |
Aug 20, 2008 | 18.59 | 18.64 | 18.17 | 18.62 | 1,056,134 | +0.02(+0.13%) |
Aug 19, 2008 | 18.77 | 18.82 | 18.47 | 18.60 | 600,480 | -0.19(-0.99%) |
Aug 18, 2008 | 19.18 | 19.24 | 18.61 | 18.78 | 828,892 | -0.40(-2.06%) |
Aug 15, 2008 | 19.38 | 19.54 | 19.08 | 19.18 | 0 | -0.18(-0.94%) |
Aug 14, 2008 | 18.76 | 19.41 | 18.76 | 19.36 | 1,052,351 | +0.54(+2.85%) |
Aug 13, 2008 | 18.81 | 18.84 | 18.45 | 18.82 | 683,564 | +0.00(+0.02%) |
Aug 12, 2008 | 18.45 | 18.97 | 18.38 | 18.82 | 822,064 | +0.27(+1.48%) |
Aug 11, 2008 | 18.22 | 18.74 | 18.17 | 18.55 | 773,787 | +0.08(+0.42%) |
Aug 08, 2008 | 18.17 | 18.53 | 18.13 | 18.47 | 584,881 | +0.33(+1.83%) |
Aug 07, 2008 | 18.08 | 18.32 | 17.84 | 18.14 | 819,120 | -0.08(-0.47%) |
Aug 06, 2008 | 18.15 | 18.30 | 17.98 | 18.22 | 897,690 | +0.09(+0.51%) |
Aug 05, 2008 | 17.91 | 18.20 | 17.85 | 18.13 | 1,064,619 | +0.42(+2.37%) |
Aug 04, 2008 | 17.98 | 17.98 | 17.60 | 17.71 | 807,247 | -0.23(-1.31%) |
Aug 01, 2008 | 18.45 | 18.47 | 17.87 | 17.94 | 607,997 | -0.27(-1.51%) |
Jul 31, 2008 | 18.44 | 18.57 | 18.22 | 18.22 | 1,001,489 | -0.29(-1.59%) |
Jul 30, 2008 | 17.96 | 18.72 | 17.96 | 18.51 | 1,528,848 | +0.66(+3.71%) |
Jul 29, 2008 | 17.85 | 17.94 | 17.63 | 17.85 | 622,546 | +0.24(+1.35%) |
Jul 28, 2008 | 17.73 | 17.77 | 17.45 | 17.61 | 610,847 | -0.13(-0.73%) |
Jul 25, 2008 | 17.70 | 18.04 | 17.63 | 17.74 | 542,111 | +0.06(+0.32%) |
Jul 24, 2008 | 18.38 | 18.38 | 17.66 | 17.69 | 934,966 | -0.59(-3.25%) |
Jul 23, 2008 | 17.87 | 18.39 | 17.76 | 18.28 | 1,430,514 | +0.33(+1.82%) |
Jul 22, 2008 | 17.55 | 18.05 | 17.41 | 17.95 | 1,079,012 | +0.26(+1.48%) |
Jul 21, 2008 | 17.51 | 17.69 | 17.38 | 17.69 | 420,720 | +0.27(+1.55%) |
Jul 18, 2008 | 17.70 | 17.70 | 17.35 | 17.42 | 643,819 | -0.19(-1.06%) |
Jul 17, 2008 | 17.38 | 17.61 | 17.27 | 17.61 | 733,292 | +0.29(+1.66%) |
Jul 16, 2008 | 16.77 | 17.32 | 16.54 | 17.32 | 1,053,326 | +0.58(+3.45%) |
Jul 15, 2008 | 17.08 | 17.10 | 16.56 | 16.74 | 1,632,094 | -0.53(-3.06%) |
Jul 14, 2008 | 17.16 | 17.37 | 16.99 | 17.27 | 1,278,738 | +0.18(+1.04%) |
Jul 11, 2008 | 17.07 | 17.41 | 16.75 | 17.09 | 1,529,408 | -0.08(-0.45%) |
Jul 10, 2008 | 16.91 | 17.22 | 16.79 | 17.17 | 1,247,803 | +0.43(+2.56%) |
Jul 09, 2008 | 17.25 | 17.36 | 16.68 | 16.74 | 1,120,131 | -0.44(-2.58%) |
Jul 08, 2008 | 16.96 | 17.18 | 16.73 | 17.18 | 1,200,338 | +0.14(+0.83%) |
Jul 07, 2008 | 17.43 | 17.67 | 16.94 | 17.04 | 1,143,343 | -0.35(-2.00%) |
Jul 04, 2008 | 16.84 | 17.71 | 16.84 | 17.39 | 1,068,036 | +0.00(+0.00%) |
Jul 03, 2008 | 16.84 | 17.71 | 16.84 | 17.39 | 1,068,036 | +0.34(+1.99%) |
Jul 02, 2008 | 17.69 | 17.73 | 17.05 | 17.05 | 2,220,578 | -0.67(-3.78%) |