Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 16.98 | 16.98 | 16.41 | 16.93 | 1,707,239 | +0.29(+1.72%) |
Sep 29, 2008 | 17.27 | 17.27 | 16.22 | 16.65 | 1,671,036 | -0.88(-5.05%) |
Sep 26, 2008 | 17.66 | 17.66 | 17.22 | 17.53 | 0 | -0.50(-2.78%) |
Sep 25, 2008 | 18.06 | 18.24 | 17.84 | 18.03 | 1,367,314 | +0.29(+1.64%) |
Sep 24, 2008 | 17.85 | 18.06 | 17.66 | 17.74 | 1,314,462 | -0.11(-0.63%) |
Sep 23, 2008 | 18.57 | 18.77 | 17.79 | 17.85 | 1,596,336 | -0.75(-4.04%) |
Sep 22, 2008 | 18.86 | 18.99 | 18.55 | 18.61 | 1,639,845 | -0.43(-2.25%) |
Sep 19, 2008 | 18.69 | 19.80 | 18.53 | 19.03 | 0 | +0.71(+3.86%) |
Sep 18, 2008 | 17.33 | 18.54 | 16.98 | 18.33 | 2,492,304 | +1.14(+6.60%) |
Sep 17, 2008 | 16.89 | 17.55 | 16.62 | 17.19 | 2,348,490 | +0.09(+0.52%) |
Sep 16, 2008 | 16.39 | 17.14 | 16.17 | 17.10 | 2,201,092 | +0.39(+2.32%) |
Sep 15, 2008 | 16.38 | 17.06 | 16.19 | 16.71 | 2,014,988 | -0.32(-1.87%) |
Sep 12, 2008 | 16.32 | 17.05 | 16.24 | 17.03 | 2,274,983 | +0.55(+3.33%) |
Sep 11, 2008 | 16.23 | 16.51 | 15.73 | 16.48 | 1,887,492 | +0.10(+0.59%) |
Sep 10, 2008 | 15.97 | 16.48 | 15.97 | 16.39 | 1,742,341 | +0.54(+3.42%) |
Sep 09, 2008 | 16.54 | 16.65 | 15.80 | 15.85 | 1,824,652 | -0.69(-4.20%) |
Sep 08, 2008 | 17.00 | 17.05 | 16.36 | 16.54 | 1,791,998 | -0.02(-0.15%) |
Sep 05, 2008 | 16.19 | 16.62 | 15.92 | 16.57 | 0 | +0.30(+1.86%) |
Sep 04, 2008 | 16.81 | 16.91 | 16.10 | 16.26 | 2,466,160 | -0.71(-4.19%) |
Sep 03, 2008 | 16.15 | 17.43 | 16.04 | 16.97 | 4,131,710 | -0.38(-2.17%) |
Sep 02, 2008 | 18.05 | 18.35 | 17.31 | 17.35 | 1,720,788 | -0.39(-2.21%) |
Aug 29, 2008 | 18.06 | 18.06 | 17.50 | 17.74 | 0 | -0.37(-2.05%) |
Aug 28, 2008 | 18.37 | 18.38 | 18.04 | 18.11 | 2,020,772 | -0.24(-1.32%) |
Aug 27, 2008 | 17.99 | 18.55 | 17.99 | 18.36 | 695,014 | +0.23(+1.25%) |
Aug 26, 2008 | 18.25 | 18.32 | 18.05 | 18.13 | 729,450 | -0.12(-0.64%) |
Aug 25, 2008 | 18.54 | 18.61 | 18.08 | 18.25 | 778,278 | -0.38(-2.04%) |
Aug 22, 2008 | 18.75 | 18.87 | 18.54 | 18.63 | 0 | -0.05(-0.26%) |
Aug 21, 2008 | 18.34 | 18.71 | 18.34 | 18.67 | 586,393 | +0.04(+0.24%) |
Aug 20, 2008 | 18.60 | 18.65 | 18.18 | 18.63 | 1,055,744 | +0.02(+0.13%) |
Aug 19, 2008 | 18.78 | 18.82 | 18.48 | 18.61 | 600,258 | -0.19(-0.99%) |
Aug 18, 2008 | 19.19 | 19.25 | 18.61 | 18.79 | 828,586 | -0.40(-2.06%) |
Aug 15, 2008 | 19.39 | 19.54 | 19.08 | 19.19 | 0 | -0.18(-0.94%) |
Aug 14, 2008 | 18.77 | 19.42 | 18.76 | 19.37 | 1,051,962 | +0.54(+2.85%) |
Aug 13, 2008 | 18.82 | 18.85 | 18.46 | 18.83 | 683,312 | +0.00(+0.02%) |
Aug 12, 2008 | 18.46 | 18.97 | 18.38 | 18.83 | 821,760 | +0.27(+1.48%) |
Aug 11, 2008 | 18.23 | 18.75 | 18.18 | 18.55 | 773,501 | +0.08(+0.42%) |
Aug 08, 2008 | 18.18 | 18.54 | 18.14 | 18.48 | 584,665 | +0.33(+1.83%) |
Aug 07, 2008 | 18.08 | 18.33 | 17.84 | 18.14 | 818,817 | -0.08(-0.47%) |
Aug 06, 2008 | 18.16 | 18.31 | 17.98 | 18.23 | 897,359 | +0.09(+0.51%) |
Aug 05, 2008 | 17.92 | 18.21 | 17.86 | 18.14 | 1,064,226 | +0.42(+2.37%) |
Aug 04, 2008 | 17.99 | 17.99 | 17.61 | 17.72 | 806,949 | -0.23(-1.31%) |
Aug 01, 2008 | 18.46 | 18.48 | 17.87 | 17.95 | 607,772 | -0.27(-1.51%) |
Jul 31, 2008 | 18.44 | 18.58 | 18.23 | 18.23 | 1,001,119 | -0.29(-1.59%) |
Jul 30, 2008 | 17.97 | 18.73 | 17.97 | 18.52 | 1,528,284 | +0.66(+3.71%) |
Jul 29, 2008 | 17.86 | 17.95 | 17.64 | 17.86 | 622,316 | +0.24(+1.35%) |
Jul 28, 2008 | 17.74 | 17.77 | 17.45 | 17.62 | 610,621 | -0.13(-0.73%) |
Jul 25, 2008 | 17.71 | 18.05 | 17.63 | 17.75 | 541,910 | +0.06(+0.32%) |
Jul 24, 2008 | 18.39 | 18.39 | 17.67 | 17.69 | 934,621 | -0.59(-3.25%) |
Jul 23, 2008 | 17.88 | 18.40 | 17.77 | 18.29 | 1,429,986 | +0.33(+1.82%) |
Jul 22, 2008 | 17.55 | 18.06 | 17.41 | 17.96 | 1,078,614 | +0.26(+1.48%) |
Jul 21, 2008 | 17.51 | 17.70 | 17.39 | 17.70 | 420,565 | +0.27(+1.55%) |
Jul 18, 2008 | 17.71 | 17.71 | 17.35 | 17.43 | 643,582 | -0.19(-1.06%) |
Jul 17, 2008 | 17.39 | 17.62 | 17.27 | 17.61 | 733,021 | +0.29(+1.66%) |
Jul 16, 2008 | 16.77 | 17.33 | 16.54 | 17.32 | 1,052,937 | +0.58(+3.45%) |
Jul 15, 2008 | 17.09 | 17.11 | 16.57 | 16.75 | 1,631,492 | -0.53(-3.06%) |
Jul 14, 2008 | 17.16 | 17.38 | 17.00 | 17.28 | 1,278,266 | +0.18(+1.04%) |
Jul 11, 2008 | 17.08 | 17.41 | 16.76 | 17.10 | 1,528,843 | -0.08(-0.45%) |
Jul 10, 2008 | 16.92 | 17.22 | 16.80 | 17.18 | 1,247,342 | +0.43(+2.56%) |
Jul 09, 2008 | 17.26 | 17.37 | 16.69 | 16.75 | 1,119,718 | -0.44(-2.59%) |
Jul 08, 2008 | 16.97 | 17.19 | 16.73 | 17.19 | 1,199,895 | +0.14(+0.83%) |
Jul 07, 2008 | 17.44 | 17.68 | 16.95 | 17.05 | 1,142,921 | -0.35(-2.00%) |
Jul 04, 2008 | 16.85 | 17.72 | 16.85 | 17.40 | 1,067,642 | +0.00(+0.00%) |
Jul 03, 2008 | 16.85 | 17.72 | 16.85 | 17.40 | 1,067,642 | +0.34(+1.99%) |
Jul 02, 2008 | 17.70 | 17.74 | 17.06 | 17.06 | 2,219,759 | -0.67(-3.78%) |