Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.66 | 18.42 | 17.48 | 18.42 | 2,727,052 | +1.17(+6.77%) |
Sep 29, 2008 | 16.67 | 18.15 | 16.67 | 17.25 | 2,851,915 | -1.72(-9.06%) |
Sep 26, 2008 | 18.96 | 19.08 | 18.70 | 18.97 | 0 | -0.15(-0.78%) |
Sep 25, 2008 | 19.40 | 19.47 | 18.90 | 19.12 | 1,686,977 | -0.19(-1.00%) |
Sep 24, 2008 | 19.20 | 19.68 | 19.14 | 19.31 | 2,691,405 | +0.00(+0.00%) |
Sep 23, 2008 | 19.99 | 19.99 | 18.93 | 19.31 | 2,646,970 | -0.30(-1.52%) |
Sep 22, 2008 | 20.72 | 21.03 | 19.52 | 19.61 | 2,418,895 | -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 | 19.26 | 17.30 | 19.00 | 4,977,292 | +1.35(+7.67%) |
Sep 17, 2008 | 18.36 | 18.59 | 17.59 | 17.65 | 4,075,978 | -1.10(-5.87%) |
Sep 16, 2008 | 18.33 | 18.83 | 18.02 | 18.75 | 2,558,377 | +0.01(+0.08%) |
Sep 15, 2008 | 19.64 | 19.64 | 18.69 | 18.74 | 1,997,910 | -1.12(-5.66%) |
Sep 12, 2008 | 19.35 | 20.01 | 19.31 | 19.86 | 0 | +0.39(+2.03%) |
Sep 11, 2008 | 19.00 | 19.47 | 18.90 | 19.47 | 1,915,776 | +0.22(+1.16%) |
Sep 10, 2008 | 19.52 | 19.52 | 18.88 | 19.24 | 2,185,175 | -0.16(-0.84%) |
Sep 09, 2008 | 19.14 | 19.53 | 19.00 | 19.41 | 3,025,619 | +0.19(+1.01%) |
Sep 08, 2008 | 19.33 | 19.34 | 18.84 | 19.21 | 1,614,831 | +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 | 3,804,949 | -0.86(-4.40%) |
Sep 03, 2008 | 19.18 | 19.50 | 19.13 | 19.43 | 1,702,961 | +0.24(+1.24%) |
Sep 02, 2008 | 19.32 | 19.73 | 19.11 | 19.19 | 1,429,936 | +0.14(+0.74%) |
Aug 29, 2008 | 19.27 | 19.37 | 19.03 | 19.05 | 0 | -0.27(-1.39%) |
Aug 28, 2008 | 19.28 | 19.47 | 19.18 | 19.32 | 1,284,837 | +0.07(+0.35%) |
Aug 27, 2008 | 19.08 | 19.43 | 19.00 | 19.25 | 683,897 | +0.16(+0.86%) |
Aug 26, 2008 | 19.03 | 19.18 | 18.86 | 19.09 | 1,117,934 | +0.01(+0.08%) |
Aug 25, 2008 | 19.44 | 19.47 | 18.82 | 19.07 | 986,512 | -0.42(-2.18%) |
Aug 22, 2008 | 19.30 | 19.54 | 19.15 | 19.50 | 0 | +0.28(+1.47%) |
Aug 21, 2008 | 18.96 | 19.29 | 18.96 | 19.21 | 786,899 | -0.13(-0.65%) |
Aug 20, 2008 | 19.43 | 19.56 | 19.03 | 19.34 | 1,260,103 | +0.01(+0.08%) |
Aug 19, 2008 | 19.60 | 19.67 | 19.14 | 19.32 | 1,312,832 | -0.44(-2.22%) |
Aug 18, 2008 | 20.09 | 20.55 | 19.58 | 19.76 | 3,322,933 | -1.30(-6.18%) |
Aug 15, 2008 | 20.69 | 21.11 | 20.67 | 21.07 | 0 | +0.39(+1.91%) |
Aug 14, 2008 | 20.14 | 20.95 | 19.93 | 20.67 | 2,104,762 | +0.43(+2.13%) |
Aug 13, 2008 | 20.09 | 20.37 | 19.84 | 20.24 | 1,494,963 | +0.12(+0.59%) |
Aug 12, 2008 | 20.53 | 20.60 | 20.05 | 20.12 | 1,907,021 | -0.55(-2.66%) |
Aug 11, 2008 | 19.88 | 20.95 | 19.84 | 20.67 | 2,703,418 | +0.64(+3.19%) |
Aug 08, 2008 | 19.18 | 20.09 | 19.18 | 20.03 | 1,801,816 | +0.86(+4.46%) |
Aug 07, 2008 | 19.03 | 19.60 | 19.02 | 19.18 | 2,778,606 | -0.20(-1.04%) |
Aug 06, 2008 | 19.56 | 19.56 | 19.13 | 19.38 | 1,293,769 | -0.19(-0.99%) |
Aug 05, 2008 | 18.91 | 19.59 | 18.89 | 19.57 | 1,751,180 | +0.95(+5.07%) |
Aug 04, 2008 | 18.95 | 18.97 | 18.33 | 18.63 | 1,132,929 | -0.31(-1.65%) |
Aug 01, 2008 | 18.86 | 19.15 | 18.50 | 18.94 | 1,508,497 | +0.12(+0.63%) |
Jul 31, 2008 | 19.32 | 19.35 | 18.69 | 18.82 | 2,159,936 | -0.64(-3.29%) |
Jul 30, 2008 | 18.35 | 19.80 | 18.35 | 19.46 | 2,352,678 | +0.48(+2.55%) |
Jul 29, 2008 | 18.97 | 19.15 | 18.36 | 18.97 | 2,231,930 | +0.56(+3.03%) |
Jul 28, 2008 | 18.84 | 19.04 | 18.39 | 18.42 | 1,773,750 | -0.42(-2.25%) |
Jul 25, 2008 | 19.09 | 19.32 | 18.76 | 18.84 | 2,234,567 | -0.41(-2.13%) |
Jul 24, 2008 | 19.43 | 22.32 | 18.49 | 19.25 | 9,200,712 | +1.46(+8.20%) |
Jul 23, 2008 | 17.61 | 17.94 | 17.35 | 17.79 | 1,633,477 | +0.32(+1.83%) |
Jul 22, 2008 | 17.29 | 17.50 | 17.16 | 17.47 | 2,516,698 | -0.03(-0.17%) |
Jul 21, 2008 | 17.51 | 17.72 | 17.40 | 17.50 | 980,043 | -0.04(-0.25%) |
Jul 18, 2008 | 17.84 | 18.04 | 17.31 | 17.55 | 2,696,335 | -0.44(-2.44%) |
Jul 17, 2008 | 17.64 | 18.16 | 17.58 | 17.99 | 2,942,235 | +0.40(+2.29%) |
Jul 16, 2008 | 16.90 | 17.70 | 16.76 | 17.58 | 2,240,763 | +0.83(+4.93%) |
Jul 15, 2008 | 16.79 | 17.05 | 16.69 | 16.76 | 3,646,660 | -0.23(-1.36%) |
Jul 14, 2008 | 17.35 | 17.46 | 16.88 | 16.99 | 2,859,424 | -0.18(-1.04%) |
Jul 11, 2008 | 16.74 | 17.40 | 16.62 | 17.17 | 2,883,368 | +0.14(+0.83%) |
Jul 10, 2008 | 16.59 | 17.35 | 16.59 | 17.03 | 3,113,405 | +0.47(+2.83%) |
Jul 09, 2008 | 16.85 | 17.14 | 16.56 | 16.56 | 2,342,669 | -0.30(-1.77%) |
Jul 08, 2008 | 16.65 | 16.89 | 16.34 | 16.85 | 4,413,558 | +0.20(+1.21%) |
Jul 07, 2008 | 16.66 | 16.92 | 16.37 | 16.65 | 2,902,396 | -0.07(-0.40%) |
Jul 04, 2008 | 17.21 | 17.21 | 16.67 | 16.72 | 2,180,639 | +0.00(+0.00%) |
Jul 03, 2008 | 17.21 | 17.21 | 16.67 | 16.72 | 2,180,639 | -0.29(-1.71%) |
Jul 02, 2008 | 17.77 | 17.86 | 16.97 | 17.01 | 3,602,568 | -0.77(-4.31%) |