Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.13 | 17.13 | 16.20 | 16.67 | 4,221,366 | +0.67(+4.19%) |
Sep 29, 2008 | 18.25 | 18.38 | 16.00 | 16.00 | 3,350,827 | -2.29(-12.52%) |
Sep 26, 2008 | 18.39 | 18.92 | 18.16 | 18.29 | 1,853,315 | -0.22(-1.19%) |
Sep 25, 2008 | 19.55 | 19.68 | 18.36 | 18.51 | 1,296,562 | -0.61(-3.19%) |
Sep 24, 2008 | 19.58 | 19.64 | 18.95 | 19.12 | 1,166,439 | +0.34(+1.81%) |
Sep 23, 2008 | 19.13 | 20.00 | 18.78 | 18.78 | 1,295,755 | -0.44(-2.29%) |
Sep 22, 2008 | 20.63 | 22.16 | 18.85 | 19.22 | 3,845,715 | -4.26(-18.14%) |
Sep 19, 2008 | 18.00 | 23.49 | 17.59 | 23.48 | 6,009,151 | +3.88(+19.80%) |
Sep 18, 2008 | 17.92 | 20.19 | 16.65 | 19.60 | 11,108,716 | +1.83(+10.30%) |
Sep 17, 2008 | 18.76 | 18.98 | 17.48 | 17.77 | 6,970,400 | -1.67(-8.59%) |
Sep 16, 2008 | 18.90 | 19.44 | 18.34 | 19.44 | 4,691,080 | +0.46(+2.42%) |
Sep 15, 2008 | 19.62 | 20.18 | 18.80 | 18.98 | 4,013,898 | -1.41(-6.92%) |
Sep 12, 2008 | 20.24 | 20.88 | 20.01 | 20.39 | 3,314,715 | -0.13(-0.63%) |
Sep 11, 2008 | 19.39 | 20.62 | 19.18 | 20.52 | 4,605,458 | +0.79(+4.00%) |
Sep 10, 2008 | 19.78 | 20.06 | 19.06 | 19.73 | 3,993,355 | +0.20(+1.02%) |
Sep 09, 2008 | 21.03 | 21.11 | 19.50 | 19.53 | 5,646,271 | -1.96(-9.12%) |
Sep 08, 2008 | 21.52 | 21.95 | 20.89 | 21.49 | 4,946,126 | +0.59(+2.82%) |
Sep 05, 2008 | 20.38 | 20.95 | 19.92 | 20.90 | 3,451,405 | +0.51(+2.50%) |
Sep 04, 2008 | 21.29 | 21.35 | 20.39 | 20.39 | 3,333,446 | -0.96(-4.50%) |
Sep 03, 2008 | 21.09 | 21.36 | 20.71 | 21.35 | 5,234,996 | +0.51(+2.45%) |
Sep 02, 2008 | 20.71 | 21.42 | 20.64 | 20.84 | 5,735,524 | +0.41(+2.01%) |
Aug 29, 2008 | 20.34 | 20.64 | 20.22 | 20.43 | 1,900,033 | -0.16(-0.78%) |
Aug 28, 2008 | 19.90 | 20.60 | 19.57 | 20.59 | 2,454,973 | +0.58(+2.90%) |
Aug 27, 2008 | 19.79 | 20.03 | 19.51 | 20.01 | 1,895,868 | +0.31(+1.57%) |
Aug 26, 2008 | 19.72 | 19.88 | 19.19 | 19.70 | 3,658,355 | -0.04(-0.20%) |
Aug 25, 2008 | 19.68 | 20.28 | 19.68 | 19.74 | 2,498,346 | -0.68(-3.33%) |
Aug 22, 2008 | 20.16 | 20.50 | 20.12 | 20.42 | 3,507,512 | +0.26(+1.29%) |
Aug 21, 2008 | 19.83 | 20.30 | 19.70 | 20.16 | 2,750,037 | +0.04(+0.20%) |
Aug 20, 2008 | 20.05 | 20.34 | 19.75 | 20.12 | 3,271,983 | -0.01(-0.05%) |
Aug 19, 2008 | 19.96 | 20.18 | 19.59 | 20.13 | 3,744,957 | +0.18(+0.90%) |
Aug 18, 2008 | 20.67 | 20.75 | 19.89 | 19.95 | 2,584,404 | -0.82(-3.95%) |
Aug 15, 2008 | 20.56 | 20.89 | 20.35 | 20.77 | 3,008,827 | +0.43(+2.11%) |
Aug 14, 2008 | 20.06 | 20.54 | 19.90 | 20.34 | 3,175,948 | +0.20(+0.99%) |
Aug 13, 2008 | 20.34 | 20.52 | 19.86 | 20.14 | 3,243,581 | -0.38(-1.85%) |
Aug 12, 2008 | 20.76 | 21.00 | 20.18 | 20.52 | 3,696,568 | -0.46(-2.19%) |
Aug 11, 2008 | 20.84 | 21.24 | 20.40 | 20.98 | 3,321,507 | +0.14(+0.67%) |
Aug 08, 2008 | 20.10 | 20.90 | 19.95 | 20.84 | 2,911,097 | +0.73(+3.63%) |
Aug 07, 2008 | 20.08 | 20.44 | 19.98 | 20.11 | 3,497,519 | -0.37(-1.81%) |
Aug 06, 2008 | 20.84 | 20.84 | 20.13 | 20.48 | 4,006,858 | -0.44(-2.10%) |
Aug 05, 2008 | 20.38 | 20.92 | 20.22 | 20.92 | 4,247,123 | +0.97(+4.86%) |
Aug 04, 2008 | 20.17 | 20.39 | 19.75 | 19.95 | 7,093,801 | -0.78(-3.76%) |
Aug 01, 2008 | 19.90 | 20.92 | 19.79 | 20.73 | 8,750,057 | +0.82(+4.12%) |
Jul 31, 2008 | 19.44 | 20.15 | 19.13 | 19.91 | 4,879,819 | +0.19(+0.96%) |
Jul 30, 2008 | 19.19 | 19.80 | 18.93 | 19.72 | 5,112,463 | +0.69(+3.63%) |
Jul 29, 2008 | 19.03 | 19.14 | 17.91 | 19.03 | 4,917,185 | +1.03(+5.72%) |
Jul 28, 2008 | 18.79 | 18.93 | 17.94 | 18.00 | 3,516,425 | -0.72(-3.85%) |
Jul 25, 2008 | 18.45 | 18.85 | 18.02 | 18.72 | 4,094,630 | +0.34(+1.85%) |
Jul 24, 2008 | 19.03 | 19.17 | 18.21 | 18.38 | 4,879,877 | -0.84(-4.37%) |
Jul 23, 2008 | 19.64 | 19.64 | 18.83 | 19.22 | 6,892,580 | -0.42(-2.14%) |
Jul 22, 2008 | 18.10 | 19.64 | 18.05 | 19.64 | 6,581,924 | +1.32(+7.21%) |
Jul 21, 2008 | 19.16 | 19.16 | 18.25 | 18.32 | 4,163,662 | -0.74(-3.88%) |
Jul 18, 2008 | 19.35 | 19.48 | 18.50 | 19.06 | 5,300,610 | -0.40(-2.06%) |
Jul 17, 2008 | 19.28 | 20.15 | 19.05 | 19.46 | 8,627,208 | +0.83(+4.46%) |
Jul 16, 2008 | 16.66 | 18.66 | 16.66 | 18.63 | 5,968,069 | +1.98(+11.89%) |
Jul 15, 2008 | 16.75 | 17.22 | 16.34 | 16.65 | 4,698,189 | -0.11(-0.66%) |
Jul 14, 2008 | 17.57 | 17.58 | 16.68 | 16.76 | 3,794,685 | -0.52(-3.01%) |
Jul 11, 2008 | 17.41 | 17.71 | 16.99 | 17.28 | 4,939,669 | -0.46(-2.59%) |
Jul 10, 2008 | 17.18 | 17.84 | 17.01 | 17.74 | 5,363,036 | +0.65(+3.80%) |
Jul 09, 2008 | 17.78 | 17.88 | 17.06 | 17.09 | 4,358,544 | -0.64(-3.61%) |
Jul 08, 2008 | 17.44 | 17.77 | 16.95 | 17.73 | 4,655,843 | +0.28(+1.60%) |
Jul 07, 2008 | 17.98 | 18.35 | 17.18 | 17.45 | 4,018,863 | -0.43(-2.40%) |
Jul 04, 2008 | 18.11 | 18.28 | 17.75 | 17.88 | 2,565,579 | +0.00(+0.00%) |
Jul 03, 2008 | 18.11 | 18.28 | 17.75 | 17.88 | 2,565,579 | -0.18(-1.00%) |
Jul 02, 2008 | 18.30 | 18.56 | 18.05 | 18.06 | 3,428,067 | +0.03(+0.17%) |