Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.66 | 18.41 | 17.48 | 18.41 | 2,727,439 | +1.17(+6.77%) |
Sep 29, 2008 | 16.67 | 18.15 | 16.67 | 17.25 | 2,852,319 | -1.72(-9.06%) |
Sep 26, 2008 | 18.96 | 19.08 | 18.70 | 18.96 | 0 | -0.15(-0.78%) |
Sep 25, 2008 | 19.40 | 19.47 | 18.90 | 19.11 | 1,687,216 | -0.19(-1.00%) |
Sep 24, 2008 | 19.20 | 19.68 | 19.14 | 19.31 | 2,691,787 | +0.00(+0.00%) |
Sep 23, 2008 | 19.98 | 19.98 | 18.93 | 19.31 | 2,647,345 | -0.30(-1.52%) |
Sep 22, 2008 | 20.71 | 21.03 | 19.52 | 19.60 | 2,419,238 | -1.33(-6.36%) |
Sep 19, 2008 | 19.20 | 21.35 | 19.16 | 20.94 | 0 | +1.93(+10.18%) |
Sep 18, 2008 | 17.86 | 19.25 | 17.30 | 19.00 | 4,977,998 | +1.35(+7.67%) |
Sep 17, 2008 | 18.35 | 18.59 | 17.59 | 17.65 | 4,076,556 | -1.10(-5.87%) |
Sep 16, 2008 | 18.33 | 18.83 | 18.02 | 18.75 | 2,558,740 | +0.01(+0.08%) |
Sep 15, 2008 | 19.64 | 19.64 | 18.69 | 18.73 | 1,998,194 | -1.12(-5.66%) |
Sep 12, 2008 | 19.34 | 20.01 | 19.31 | 19.86 | 0 | +0.39(+2.03%) |
Sep 11, 2008 | 18.99 | 19.47 | 18.90 | 19.46 | 1,916,048 | +0.22(+1.16%) |
Sep 10, 2008 | 19.52 | 19.52 | 18.88 | 19.24 | 2,185,485 | -0.16(-0.84%) |
Sep 09, 2008 | 19.14 | 19.53 | 18.99 | 19.40 | 3,026,048 | +0.19(+1.01%) |
Sep 08, 2008 | 19.33 | 19.34 | 18.84 | 19.21 | 1,615,060 | +0.54(+2.91%) |
Sep 05, 2008 | 18.48 | 18.79 | 18.33 | 18.67 | 0 | +0.10(+0.52%) |
Sep 04, 2008 | 18.53 | 18.87 | 18.33 | 18.57 | 3,805,489 | -0.86(-4.40%) |
Sep 03, 2008 | 19.18 | 19.50 | 19.13 | 19.43 | 1,703,203 | +0.24(+1.24%) |
Sep 02, 2008 | 19.31 | 19.72 | 19.11 | 19.19 | 1,430,139 | +0.14(+0.74%) |
Aug 29, 2008 | 19.27 | 19.37 | 19.02 | 19.05 | 0 | -0.27(-1.39%) |
Aug 28, 2008 | 19.28 | 19.46 | 19.18 | 19.31 | 1,285,020 | +0.07(+0.35%) |
Aug 27, 2008 | 19.08 | 19.43 | 18.99 | 19.25 | 683,994 | +0.16(+0.86%) |
Aug 26, 2008 | 19.02 | 19.17 | 18.85 | 19.08 | 1,118,092 | +0.01(+0.08%) |
Aug 25, 2008 | 19.43 | 19.47 | 18.82 | 19.07 | 986,652 | -0.42(-2.18%) |
Aug 22, 2008 | 19.30 | 19.54 | 19.15 | 19.49 | 0 | +0.28(+1.47%) |
Aug 21, 2008 | 18.96 | 19.28 | 18.96 | 19.21 | 787,010 | -0.13(-0.65%) |
Aug 20, 2008 | 19.43 | 19.55 | 19.03 | 19.34 | 1,260,282 | +0.01(+0.08%) |
Aug 19, 2008 | 19.60 | 19.66 | 19.14 | 19.32 | 1,313,018 | -0.44(-2.22%) |
Aug 18, 2008 | 20.09 | 20.55 | 19.58 | 19.76 | 3,323,404 | -1.30(-6.18%) |
Aug 15, 2008 | 20.69 | 21.11 | 20.67 | 21.06 | 0 | +0.39(+1.91%) |
Aug 14, 2008 | 20.14 | 20.94 | 19.92 | 20.67 | 2,105,061 | +0.43(+2.13%) |
Aug 13, 2008 | 20.09 | 20.37 | 19.84 | 20.24 | 1,495,175 | +0.12(+0.59%) |
Aug 12, 2008 | 20.53 | 20.60 | 20.05 | 20.12 | 1,907,291 | -0.55(-2.66%) |
Aug 11, 2008 | 19.88 | 20.94 | 19.84 | 20.67 | 2,703,802 | +0.64(+3.19%) |
Aug 08, 2008 | 19.17 | 20.09 | 19.17 | 20.03 | 1,802,072 | +0.86(+4.46%) |
Aug 07, 2008 | 19.02 | 19.60 | 19.02 | 19.17 | 2,779,000 | -0.20(-1.04%) |
Aug 06, 2008 | 19.56 | 19.56 | 19.13 | 19.37 | 1,293,952 | -0.19(-0.99%) |
Aug 05, 2008 | 18.91 | 19.58 | 18.89 | 19.57 | 1,751,428 | +0.94(+5.07%) |
Aug 04, 2008 | 18.95 | 18.97 | 18.33 | 18.62 | 1,133,089 | -0.31(-1.65%) |
Aug 01, 2008 | 18.85 | 19.14 | 18.50 | 18.93 | 1,508,711 | +0.12(+0.63%) |
Jul 31, 2008 | 19.32 | 19.35 | 18.69 | 18.82 | 2,160,242 | -0.64(-3.29%) |
Jul 30, 2008 | 18.35 | 19.80 | 18.35 | 19.46 | 2,353,012 | +0.48(+2.55%) |
Jul 29, 2008 | 18.97 | 19.15 | 18.35 | 18.97 | 2,232,247 | +0.56(+3.03%) |
Jul 28, 2008 | 18.84 | 19.04 | 18.38 | 18.41 | 1,774,002 | -0.42(-2.25%) |
Jul 25, 2008 | 19.09 | 19.32 | 18.76 | 18.84 | 2,234,884 | -0.41(-2.13%) |
Jul 24, 2008 | 19.43 | 22.31 | 18.49 | 19.25 | 9,202,017 | +1.46(+8.20%) |
Jul 23, 2008 | 17.61 | 17.94 | 17.34 | 17.79 | 1,633,709 | +0.32(+1.83%) |
Jul 22, 2008 | 17.29 | 17.50 | 17.16 | 17.47 | 2,517,055 | -0.03(-0.17%) |
Jul 21, 2008 | 17.51 | 17.71 | 17.39 | 17.50 | 980,182 | -0.04(-0.25%) |
Jul 18, 2008 | 17.83 | 18.04 | 17.31 | 17.54 | 2,696,717 | -0.44(-2.44%) |
Jul 17, 2008 | 17.64 | 18.16 | 17.57 | 17.98 | 2,942,652 | +0.40(+2.28%) |
Jul 16, 2008 | 16.90 | 17.69 | 16.75 | 17.58 | 2,241,081 | +0.83(+4.93%) |
Jul 15, 2008 | 16.79 | 17.05 | 16.69 | 16.75 | 3,647,177 | -0.23(-1.36%) |
Jul 14, 2008 | 17.34 | 17.45 | 16.87 | 16.99 | 2,859,830 | -0.18(-1.04%) |
Jul 11, 2008 | 16.73 | 17.40 | 16.61 | 17.16 | 2,883,777 | +0.14(+0.83%) |
Jul 10, 2008 | 16.58 | 17.35 | 16.58 | 17.02 | 3,113,847 | +0.47(+2.83%) |
Jul 09, 2008 | 16.84 | 17.13 | 16.55 | 16.55 | 2,343,001 | -0.30(-1.77%) |
Jul 08, 2008 | 16.64 | 16.89 | 16.34 | 16.85 | 4,414,184 | +0.20(+1.21%) |
Jul 07, 2008 | 16.66 | 16.92 | 16.37 | 16.65 | 2,902,808 | -0.07(-0.40%) |
Jul 04, 2008 | 17.21 | 17.21 | 16.67 | 16.72 | 2,180,949 | +0.00(+0.00%) |
Jul 03, 2008 | 17.21 | 17.21 | 16.67 | 16.72 | 2,180,949 | -0.29(-1.71%) |
Jul 02, 2008 | 17.77 | 17.86 | 16.97 | 17.01 | 3,603,079 | -0.77(-4.31%) |