Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 19.75 | 19.75 | 18.17 | 18.46 | 999,009 | -0.55(-2.88%) |
Sep 29, 2008 | 19.14 | 19.52 | 18.25 | 19.01 | 1,455,291 | -0.13(-0.69%) |
Sep 26, 2008 | 18.80 | 19.23 | 18.54 | 19.14 | 0 | +0.34(+1.82%) |
Sep 25, 2008 | 18.43 | 20.34 | 18.28 | 18.80 | 722,710 | +0.38(+2.04%) |
Sep 24, 2008 | 18.28 | 18.56 | 18.02 | 18.42 | 900,113 | +0.09(+0.47%) |
Sep 23, 2008 | 19.23 | 19.31 | 18.21 | 18.34 | 983,803 | -0.76(-4.00%) |
Sep 22, 2008 | 19.84 | 19.84 | 19.04 | 19.10 | 1,354,115 | -0.70(-3.56%) |
Sep 19, 2008 | 19.54 | 20.34 | 19.35 | 19.81 | 0 | +0.40(+2.04%) |
Sep 18, 2008 | 18.27 | 19.91 | 18.19 | 19.41 | 1,732,509 | +1.32(+7.32%) |
Sep 17, 2008 | 18.11 | 18.35 | 17.78 | 18.09 | 1,339,144 | -0.20(-1.08%) |
Sep 16, 2008 | 18.09 | 18.43 | 17.57 | 18.29 | 1,027,443 | -0.15(-0.82%) |
Sep 15, 2008 | 18.83 | 19.21 | 18.29 | 18.44 | 1,249,344 | -0.92(-4.76%) |
Sep 12, 2008 | 19.56 | 19.64 | 19.13 | 19.36 | 589,515 | -0.16(-0.84%) |
Sep 11, 2008 | 18.96 | 19.52 | 18.87 | 19.52 | 721,432 | +0.30(+1.58%) |
Sep 10, 2008 | 19.61 | 19.72 | 19.06 | 19.22 | 1,164,065 | -0.40(-2.01%) |
Sep 09, 2008 | 19.86 | 20.62 | 19.56 | 19.62 | 1,906,146 | -0.01(-0.03%) |
Sep 08, 2008 | 19.23 | 19.72 | 18.99 | 19.62 | 729,689 | +0.87(+4.63%) |
Sep 05, 2008 | 18.73 | 18.87 | 18.50 | 18.75 | 0 | -0.04(-0.21%) |
Sep 04, 2008 | 19.21 | 19.26 | 18.77 | 18.79 | 786,967 | -0.43(-2.23%) |
Sep 03, 2008 | 19.05 | 19.29 | 18.57 | 19.22 | 950,715 | +0.37(+1.96%) |
Sep 02, 2008 | 19.02 | 19.51 | 18.75 | 18.85 | 791,971 | +0.16(+0.88%) |
Aug 29, 2008 | 19.06 | 19.12 | 18.64 | 18.69 | 0 | -0.44(-2.31%) |
Aug 28, 2008 | 18.17 | 19.28 | 18.17 | 19.13 | 849,359 | +0.78(+4.27%) |
Aug 27, 2008 | 18.13 | 18.62 | 18.10 | 18.35 | 559,866 | +0.16(+0.91%) |
Aug 26, 2008 | 18.09 | 18.27 | 17.93 | 18.18 | 560,734 | +0.16(+0.88%) |
Aug 25, 2008 | 18.58 | 18.61 | 17.92 | 18.02 | 948,301 | -0.53(-2.87%) |
Aug 22, 2008 | 18.00 | 18.59 | 17.92 | 18.56 | 0 | +0.70(+3.95%) |
Aug 21, 2008 | 17.58 | 17.94 | 17.40 | 17.85 | 889,958 | +0.07(+0.41%) |
Aug 20, 2008 | 18.62 | 18.62 | 17.64 | 17.78 | 961,725 | -0.68(-3.71%) |
Aug 19, 2008 | 19.20 | 19.20 | 18.37 | 18.46 | 961,358 | -0.66(-3.44%) |
Aug 18, 2008 | 19.56 | 19.56 | 18.92 | 19.12 | 983,452 | -0.36(-1.86%) |
Aug 15, 2008 | 19.87 | 20.41 | 19.28 | 19.48 | 0 | -0.20(-1.04%) |
Aug 14, 2008 | 19.21 | 19.89 | 19.17 | 19.69 | 738,949 | +0.47(+2.47%) |
Aug 13, 2008 | 19.41 | 19.42 | 18.89 | 19.21 | 800,612 | -0.03(-0.17%) |
Aug 12, 2008 | 19.60 | 19.74 | 19.19 | 19.25 | 736,820 | -0.28(-1.42%) |
Aug 11, 2008 | 18.38 | 19.80 | 18.38 | 19.52 | 1,103,994 | +0.91(+4.88%) |
Aug 08, 2008 | 17.69 | 18.67 | 17.58 | 18.62 | 766,974 | +0.99(+5.64%) |
Aug 07, 2008 | 17.84 | 17.89 | 17.40 | 17.62 | 845,043 | -0.25(-1.40%) |
Aug 06, 2008 | 17.89 | 17.98 | 17.36 | 17.87 | 1,031,857 | +0.04(+0.22%) |
Aug 05, 2008 | 17.12 | 18.13 | 17.12 | 17.83 | 1,605,731 | +0.62(+3.60%) |
Aug 04, 2008 | 16.80 | 17.42 | 16.50 | 17.21 | 1,304,065 | +0.52(+3.12%) |
Aug 01, 2008 | 16.79 | 16.87 | 16.26 | 16.69 | 1,648,182 | -0.14(-0.82%) |
Jul 31, 2008 | 17.13 | 18.14 | 16.23 | 16.83 | 1,751,318 | -0.40(-2.29%) |
Jul 30, 2008 | 16.37 | 17.35 | 16.34 | 17.23 | 2,201,639 | -1.07(-5.87%) |
Jul 29, 2008 | 17.42 | 18.37 | 17.36 | 18.30 | 876,349 | +0.80(+4.55%) |
Jul 28, 2008 | 17.77 | 17.99 | 17.48 | 17.50 | 678,843 | -0.34(-1.92%) |
Jul 25, 2008 | 18.06 | 18.16 | 17.63 | 17.84 | 758,954 | -0.27(-1.49%) |
Jul 24, 2008 | 18.66 | 18.99 | 18.10 | 18.11 | 1,146,003 | -0.68(-3.64%) |
Jul 23, 2008 | 17.79 | 19.02 | 17.65 | 18.80 | 1,705,852 | +1.01(+5.66%) |
Jul 22, 2008 | 16.74 | 17.81 | 16.55 | 17.79 | 1,650,843 | +0.97(+5.80%) |
Jul 21, 2008 | 16.46 | 16.84 | 16.46 | 16.82 | 1,067,346 | +0.25(+1.51%) |
Jul 18, 2008 | 16.88 | 16.88 | 15.84 | 16.57 | 1,485,952 | +0.25(+1.53%) |
Jul 17, 2008 | 15.96 | 16.32 | 15.64 | 16.32 | 1,095,490 | +0.38(+2.35%) |
Jul 16, 2008 | 15.48 | 16.03 | 15.16 | 15.94 | 2,223,459 | +0.49(+3.20%) |
Jul 15, 2008 | 15.65 | 15.72 | 15.35 | 15.45 | 1,950,185 | -0.40(-2.49%) |
Jul 14, 2008 | 16.11 | 16.11 | 15.77 | 15.84 | 1,023,250 | -0.07(-0.45%) |
Jul 11, 2008 | 16.04 | 16.17 | 15.66 | 15.92 | 1,412,800 | -0.30(-1.87%) |
Jul 10, 2008 | 16.55 | 16.60 | 15.96 | 16.22 | 1,973,577 | -0.37(-2.22%) |
Jul 09, 2008 | 17.11 | 17.14 | 16.55 | 16.59 | 1,300,835 | -0.55(-3.23%) |
Jul 08, 2008 | 17.43 | 17.48 | 16.92 | 17.14 | 1,893,596 | -0.32(-1.85%) |
Jul 07, 2008 | 17.92 | 17.92 | 17.23 | 17.46 | 1,242,226 | -0.36(-2.03%) |
Jul 04, 2008 | 17.92 | 18.02 | 17.75 | 17.83 | 644,674 | +0.00(+0.00%) |
Jul 03, 2008 | 17.92 | 18.02 | 17.75 | 17.83 | 644,674 | +0.04(+0.22%) |
Jul 02, 2008 | 18.10 | 18.38 | 17.76 | 17.79 | 1,236,348 | -0.27(-1.50%) |