Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 15.78 | 15.82 | 15.03 | 15.30 | 9,197,375 | -0.24(-1.52%) |
Sep 29, 2008 | 15.39 | 15.76 | 15.04 | 15.54 | 5,619,536 | -0.02(-0.16%) |
Sep 26, 2008 | 15.55 | 15.63 | 15.39 | 15.56 | 0 | +0.01(+0.08%) |
Sep 25, 2008 | 15.61 | 15.65 | 14.87 | 15.55 | 7,462,818 | -0.11(-0.70%) |
Sep 24, 2008 | 15.81 | 16.33 | 15.54 | 15.66 | 3,852,374 | +0.07(+0.44%) |
Sep 23, 2008 | 15.49 | 16.06 | 15.48 | 15.59 | 4,134,301 | +0.16(+1.03%) |
Sep 22, 2008 | 16.00 | 16.00 | 15.41 | 15.43 | 2,891,923 | -0.59(-3.70%) |
Sep 19, 2008 | 16.66 | 16.67 | 15.54 | 16.02 | 0 | +0.07(+0.46%) |
Sep 18, 2008 | 15.39 | 16.14 | 15.11 | 15.95 | 8,995,654 | +0.54(+3.53%) |
Sep 17, 2008 | 15.98 | 16.19 | 15.38 | 15.41 | 5,974,889 | -0.83(-5.11%) |
Sep 16, 2008 | 16.29 | 16.42 | 16.00 | 16.24 | 5,887,501 | -0.28(-1.72%) |
Sep 15, 2008 | 16.43 | 16.74 | 16.35 | 16.52 | 5,210,729 | -0.17(-1.00%) |
Sep 12, 2008 | 16.50 | 16.84 | 16.47 | 16.69 | 4,291,347 | +0.09(+0.56%) |
Sep 11, 2008 | 16.38 | 16.61 | 16.35 | 16.59 | 3,558,641 | +0.07(+0.39%) |
Sep 10, 2008 | 16.51 | 16.67 | 16.50 | 16.53 | 4,943,969 | -0.04(-0.25%) |
Sep 09, 2008 | 17.03 | 17.03 | 16.56 | 16.57 | 5,107,132 | -0.30(-1.81%) |
Sep 08, 2008 | 17.00 | 17.01 | 16.66 | 16.87 | 6,910,054 | +0.39(+2.39%) |
Sep 05, 2008 | 16.55 | 16.75 | 16.39 | 16.48 | 0 | -0.18(-1.07%) |
Sep 04, 2008 | 16.69 | 16.83 | 16.65 | 16.66 | 3,154,751 | -0.13(-0.80%) |
Sep 03, 2008 | 16.74 | 16.97 | 16.63 | 16.79 | 3,075,947 | +0.00(+0.00%) |
Sep 02, 2008 | 16.78 | 17.17 | 16.26 | 16.79 | 3,463,263 | +0.13(+0.76%) |
Aug 29, 2008 | 16.70 | 16.88 | 16.64 | 16.67 | 0 | -0.24(-1.39%) |
Aug 28, 2008 | 16.90 | 17.06 | 16.74 | 16.90 | 3,659,285 | +0.04(+0.22%) |
Aug 27, 2008 | 16.89 | 16.92 | 16.71 | 16.87 | 2,172,688 | -0.06(-0.36%) |
Aug 26, 2008 | 16.81 | 17.00 | 16.81 | 16.93 | 2,402,539 | +0.08(+0.48%) |
Aug 25, 2008 | 17.02 | 17.11 | 16.78 | 16.84 | 3,473,949 | -0.26(-1.52%) |
Aug 22, 2008 | 17.04 | 17.18 | 17.02 | 17.11 | 3,636,150 | +0.13(+0.74%) |
Aug 21, 2008 | 16.79 | 17.01 | 16.61 | 16.98 | 3,850,229 | +0.09(+0.53%) |
Aug 20, 2008 | 16.92 | 16.96 | 16.71 | 16.89 | 3,187,724 | +0.03(+0.17%) |
Aug 19, 2008 | 16.87 | 16.95 | 16.65 | 16.86 | 2,561,093 | -0.06(-0.36%) |
Aug 18, 2008 | 17.30 | 17.30 | 16.82 | 16.92 | 2,604,421 | -0.30(-1.77%) |
Aug 15, 2008 | 17.20 | 17.41 | 17.11 | 17.23 | 0 | +0.09(+0.50%) |
Aug 14, 2008 | 17.11 | 17.32 | 17.05 | 17.14 | 3,778,106 | -0.07(-0.40%) |
Aug 13, 2008 | 17.01 | 17.32 | 16.90 | 17.21 | 4,408,337 | -0.19(-1.07%) |
Aug 12, 2008 | 17.30 | 17.54 | 17.30 | 17.40 | 2,649,242 | -0.02(-0.14%) |
Aug 11, 2008 | 17.38 | 17.65 | 17.34 | 17.42 | 3,389,012 | -0.11(-0.65%) |
Aug 08, 2008 | 17.29 | 17.60 | 17.18 | 17.54 | 6,980,776 | +0.29(+1.67%) |
Aug 07, 2008 | 16.24 | 17.41 | 16.24 | 17.25 | 7,226,445 | +0.09(+0.52%) |
Aug 06, 2008 | 17.41 | 17.54 | 17.07 | 17.16 | 4,542,793 | -0.28(-1.61%) |
Aug 05, 2008 | 16.87 | 17.49 | 16.87 | 17.44 | 6,379,464 | +0.44(+2.61%) |
Aug 04, 2008 | 17.08 | 17.22 | 16.85 | 17.00 | 4,034,137 | -0.09(-0.52%) |
Aug 01, 2008 | 17.00 | 17.24 | 16.83 | 17.08 | 3,825,607 | +0.07(+0.41%) |
Jul 31, 2008 | 16.87 | 17.36 | 16.87 | 17.02 | 4,901,186 | -0.14(-0.81%) |
Jul 30, 2008 | 17.26 | 17.38 | 17.00 | 17.15 | 3,328,164 | -0.02(-0.14%) |
Jul 29, 2008 | 17.18 | 17.27 | 16.79 | 17.18 | 2,674,565 | +0.33(+1.95%) |
Jul 28, 2008 | 17.13 | 17.25 | 16.85 | 16.85 | 2,609,435 | -0.30(-1.73%) |
Jul 25, 2008 | 17.56 | 17.56 | 16.92 | 17.15 | 4,877,504 | -0.39(-2.22%) |
Jul 24, 2008 | 16.93 | 18.06 | 16.55 | 17.54 | 10,008,222 | +1.28(+7.87%) |
Jul 23, 2008 | 16.14 | 16.26 | 15.77 | 16.26 | 4,356,129 | +0.24(+1.50%) |
Jul 22, 2008 | 15.41 | 16.13 | 15.29 | 16.02 | 4,787,480 | +0.59(+3.85%) |
Jul 21, 2008 | 15.34 | 15.50 | 15.22 | 15.42 | 2,268,211 | +0.04(+0.24%) |
Jul 18, 2008 | 15.51 | 15.68 | 15.33 | 15.39 | 2,947,259 | -0.11(-0.73%) |
Jul 17, 2008 | 15.56 | 15.66 | 15.30 | 15.50 | 3,822,664 | +0.07(+0.42%) |
Jul 16, 2008 | 15.34 | 15.47 | 15.20 | 15.43 | 2,601,495 | +0.09(+0.58%) |
Jul 15, 2008 | 15.24 | 15.41 | 14.91 | 15.35 | 5,978,514 | -0.04(-0.26%) |
Jul 14, 2008 | 15.72 | 15.80 | 15.37 | 15.39 | 2,636,532 | -0.20(-1.30%) |
Jul 11, 2008 | 15.61 | 15.79 | 15.49 | 15.59 | 2,944,606 | -0.15(-0.93%) |
Jul 10, 2008 | 15.84 | 15.91 | 15.52 | 15.74 | 3,675,705 | -0.07(-0.46%) |
Jul 09, 2008 | 15.95 | 16.26 | 15.81 | 15.81 | 3,499,053 | -0.24(-1.47%) |
Jul 08, 2008 | 15.67 | 16.05 | 15.58 | 16.04 | 3,220,724 | +0.45(+2.89%) |
Jul 07, 2008 | 16.01 | 16.01 | 15.47 | 15.59 | 4,156,339 | -0.27(-1.72%) |
Jul 04, 2008 | 16.01 | 16.02 | 15.78 | 15.87 | 1,156,222 | +0.00(+0.00%) |
Jul 03, 2008 | 16.01 | 16.02 | 15.78 | 15.87 | 1,156,222 | +0.06(+0.39%) |
Jul 02, 2008 | 15.98 | 16.21 | 15.79 | 15.80 | 2,528,804 | -0.23(-1.44%) |