Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 16.52 | 16.67 | 16.36 | 16.67 | 1,171,501 | +0.37(+2.29%) |
Sep 29, 2008 | 16.85 | 16.92 | 16.02 | 16.29 | 1,594,451 | -0.77(-4.52%) |
Sep 26, 2008 | 17.16 | 17.27 | 16.97 | 17.07 | 0 | -0.29(-1.69%) |
Sep 25, 2008 | 17.45 | 17.52 | 17.32 | 17.36 | 5,339,643 | +0.56(+3.36%) |
Sep 24, 2008 | 16.80 | 16.94 | 16.69 | 16.80 | 2,445,854 | +0.21(+1.29%) |
Sep 23, 2008 | 16.99 | 17.01 | 16.57 | 16.58 | 1,416,158 | +0.32(+1.96%) |
Sep 22, 2008 | 16.63 | 16.67 | 16.26 | 16.26 | 1,823,405 | -0.74(-4.32%) |
Sep 19, 2008 | 17.14 | 17.24 | 16.85 | 17.00 | 0 | +0.10(+0.58%) |
Sep 18, 2008 | 16.97 | 17.02 | 16.58 | 16.90 | 5,097,684 | -0.09(-0.51%) |
Sep 17, 2008 | 17.38 | 17.52 | 16.96 | 16.99 | 3,722,466 | -0.65(-3.68%) |
Sep 16, 2008 | 17.39 | 17.72 | 17.34 | 17.64 | 7,020,069 | +0.06(+0.35%) |
Sep 15, 2008 | 17.48 | 17.72 | 17.42 | 17.57 | 2,169,394 | -0.12(-0.66%) |
Sep 12, 2008 | 17.19 | 17.69 | 17.15 | 17.69 | 1,251,978 | +0.36(+2.09%) |
Sep 11, 2008 | 17.00 | 17.33 | 16.98 | 17.33 | 948,005 | +0.07(+0.39%) |
Sep 10, 2008 | 17.50 | 17.50 | 17.26 | 17.26 | 1,853,147 | -0.10(-0.60%) |
Sep 09, 2008 | 17.31 | 17.61 | 17.28 | 17.37 | 2,258,444 | +0.30(+1.76%) |
Sep 08, 2008 | 17.21 | 17.27 | 16.93 | 17.07 | 6,745,961 | -0.45(-2.59%) |
Sep 05, 2008 | 17.34 | 17.52 | 17.18 | 17.52 | 0 | +0.46(+2.69%) |
Sep 04, 2008 | 17.20 | 17.24 | 17.04 | 17.06 | 5,719,788 | +0.80(+4.94%) |
Sep 03, 2008 | 16.29 | 16.34 | 16.17 | 16.26 | 2,038,019 | -0.45(-2.68%) |
Sep 02, 2008 | 16.81 | 16.88 | 16.70 | 16.70 | 889,736 | +0.28(+1.68%) |
Aug 29, 2008 | 16.44 | 16.56 | 16.39 | 16.43 | 0 | -0.18(-1.11%) |
Aug 28, 2008 | 16.48 | 16.63 | 16.44 | 16.61 | 767,347 | +0.15(+0.93%) |
Aug 27, 2008 | 16.39 | 16.50 | 16.32 | 16.46 | 1,000,564 | -0.06(-0.33%) |
Aug 26, 2008 | 16.52 | 16.61 | 16.43 | 16.51 | 2,485,578 | -0.12(-0.74%) |
Aug 25, 2008 | 16.87 | 16.87 | 16.58 | 16.64 | 485,401 | -0.20(-1.20%) |
Aug 22, 2008 | 16.86 | 16.94 | 16.77 | 16.84 | 0 | +0.06(+0.33%) |
Aug 21, 2008 | 16.64 | 16.81 | 16.63 | 16.78 | 1,308,376 | +0.07(+0.44%) |
Aug 20, 2008 | 16.67 | 16.74 | 16.56 | 16.71 | 1,072,843 | +0.06(+0.37%) |
Aug 19, 2008 | 16.70 | 16.75 | 16.59 | 16.65 | 779,350 | -0.24(-1.41%) |
Aug 18, 2008 | 17.07 | 17.08 | 16.80 | 16.89 | 1,131,130 | -0.16(-0.93%) |
Aug 15, 2008 | 16.93 | 17.06 | 16.91 | 17.05 | 0 | +0.05(+0.29%) |
Aug 14, 2008 | 16.85 | 17.07 | 16.83 | 17.00 | 1,222,380 | -0.37(-2.15%) |
Aug 13, 2008 | 17.26 | 17.37 | 17.17 | 17.37 | 1,539,189 | +0.13(+0.78%) |
Aug 12, 2008 | 17.08 | 17.32 | 16.96 | 17.24 | 1,643,632 | +0.02(+0.14%) |
Aug 11, 2008 | 17.18 | 17.31 | 17.12 | 17.21 | 2,200,033 | +0.02(+0.14%) |
Aug 08, 2008 | 16.88 | 17.24 | 16.85 | 17.19 | 3,771,699 | +0.18(+1.08%) |
Aug 07, 2008 | 17.03 | 17.07 | 16.91 | 17.00 | 1,103,612 | -0.31(-1.77%) |
Aug 06, 2008 | 17.10 | 17.34 | 17.05 | 17.31 | 944,079 | +0.18(+1.04%) |
Aug 05, 2008 | 16.89 | 17.14 | 16.89 | 17.13 | 1,463,988 | +0.61(+3.67%) |
Aug 04, 2008 | 16.47 | 16.55 | 16.40 | 16.53 | 917,506 | +0.10(+0.63%) |
Aug 01, 2008 | 16.40 | 16.57 | 16.29 | 16.42 | 3,208,402 | -0.36(-2.12%) |
Jul 31, 2008 | 16.99 | 16.99 | 16.67 | 16.78 | 3,692,066 | -1.67(-9.06%) |
Jul 30, 2008 | 18.25 | 18.51 | 18.21 | 18.45 | 1,265,774 | +0.17(+0.90%) |
Jul 29, 2008 | 18.29 | 18.30 | 18.04 | 18.29 | 1,602,406 | +0.19(+1.05%) |
Jul 28, 2008 | 18.32 | 18.32 | 18.03 | 18.10 | 1,061,910 | +0.25(+1.37%) |
Jul 25, 2008 | 17.92 | 17.92 | 17.75 | 17.85 | 961,912 | +0.20(+1.11%) |
Jul 24, 2008 | 17.77 | 17.77 | 17.62 | 17.65 | 649,847 | -0.21(-1.20%) |
Jul 23, 2008 | 17.90 | 18.08 | 17.80 | 17.87 | 717,478 | +0.02(+0.14%) |
Jul 22, 2008 | 17.58 | 17.86 | 17.58 | 17.84 | 944,662 | +0.19(+1.08%) |
Jul 21, 2008 | 17.67 | 17.70 | 17.57 | 17.65 | 694,402 | +0.09(+0.49%) |
Jul 18, 2008 | 17.57 | 17.62 | 17.38 | 17.57 | 1,161,895 | -0.28(-1.55%) |
Jul 17, 2008 | 17.87 | 17.92 | 17.67 | 17.84 | 1,448,881 | +0.44(+2.53%) |
Jul 16, 2008 | 17.08 | 17.41 | 16.94 | 17.40 | 1,406,845 | +0.55(+3.23%) |
Jul 15, 2008 | 16.82 | 17.02 | 16.69 | 16.86 | 1,706,954 | -0.16(-0.94%) |
Jul 14, 2008 | 17.04 | 17.09 | 16.97 | 17.02 | 1,585,317 | +0.11(+0.65%) |
Jul 11, 2008 | 16.91 | 17.00 | 16.75 | 16.91 | 2,683,540 | -0.32(-1.85%) |
Jul 10, 2008 | 17.37 | 17.40 | 17.10 | 17.23 | 5,353,481 | -0.59(-3.33%) |
Jul 09, 2008 | 17.87 | 18.03 | 17.81 | 17.82 | 1,331,768 | +0.12(+0.66%) |
Jul 08, 2008 | 17.40 | 17.72 | 17.35 | 17.70 | 1,597,763 | +0.50(+2.88%) |
Jul 07, 2008 | 17.16 | 17.32 | 17.12 | 17.21 | 1,129,119 | -0.04(-0.21%) |
Jul 04, 2008 | 17.31 | 17.37 | 17.21 | 17.24 | 1,176,148 | +0.00(+0.00%) |
Jul 03, 2008 | 17.31 | 17.37 | 17.21 | 17.24 | 1,176,148 | +0.21(+1.22%) |
Jul 02, 2008 | 17.22 | 17.23 | 17.02 | 17.04 | 1,035,698 | -0.32(-1.87%) |