Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 15.75 | 18.60 | 15.36 | 18.20 | 1,151,794 | +2.66(+17.15%) |
Sep 29, 2008 | 17.89 | 19.67 | 13.75 | 15.53 | 1,338,991 | -2.39(-13.35%) |
Sep 26, 2008 | 17.61 | 18.24 | 17.21 | 17.93 | 678,535 | -0.35(-1.93%) |
Sep 25, 2008 | 18.96 | 19.34 | 18.18 | 18.28 | 665,580 | -0.57(-3.00%) |
Sep 24, 2008 | 16.38 | 19.13 | 16.33 | 18.84 | 1,152,152 | +0.80(+4.41%) |
Sep 23, 2008 | 16.54 | 18.06 | 16.40 | 18.05 | 1,037,216 | +1.43(+8.63%) |
Sep 22, 2008 | 17.50 | 17.98 | 16.40 | 16.61 | 1,555,116 | -0.91(-5.19%) |
Sep 19, 2008 | 16.86 | 17.56 | 16.42 | 17.52 | 4,524,166 | +1.49(+9.30%) |
Sep 18, 2008 | 17.01 | 17.32 | 13.23 | 16.03 | 4,800,755 | -0.64(-3.83%) |
Sep 17, 2008 | 18.29 | 18.70 | 16.66 | 16.67 | 2,312,149 | -1.93(-10.36%) |
Sep 16, 2008 | 18.25 | 18.80 | 18.18 | 18.60 | 2,469,723 | -0.01(-0.04%) |
Sep 15, 2008 | 17.87 | 19.34 | 17.72 | 18.61 | 1,759,149 | -0.28(-1.48%) |
Sep 12, 2008 | 18.52 | 19.16 | 18.43 | 18.88 | 798,259 | +0.20(+1.05%) |
Sep 11, 2008 | 18.27 | 18.79 | 18.14 | 18.69 | 978,710 | +0.10(+0.53%) |
Sep 10, 2008 | 18.66 | 18.92 | 18.26 | 18.59 | 1,123,335 | +0.04(+0.22%) |
Sep 09, 2008 | 19.87 | 20.17 | 18.52 | 18.55 | 1,796,886 | -1.30(-6.57%) |
Sep 08, 2008 | 19.50 | 20.48 | 19.34 | 19.85 | 2,029,342 | +0.88(+4.62%) |
Sep 05, 2008 | 18.60 | 19.02 | 18.49 | 18.97 | 1,242,839 | +0.16(+0.83%) |
Sep 04, 2008 | 19.38 | 19.40 | 18.81 | 18.82 | 1,834,904 | -0.63(-3.24%) |
Sep 03, 2008 | 19.57 | 19.75 | 19.29 | 19.45 | 1,121,727 | -0.20(-1.00%) |
Sep 02, 2008 | 19.66 | 20.11 | 19.36 | 19.65 | 1,131,657 | +0.29(+1.48%) |
Aug 29, 2008 | 19.29 | 19.47 | 19.08 | 19.36 | 1,145,068 | -0.02(-0.08%) |
Aug 28, 2008 | 18.87 | 19.38 | 18.73 | 19.38 | 1,289,198 | +0.57(+3.05%) |
Aug 27, 2008 | 18.83 | 18.88 | 18.61 | 18.80 | 645,292 | -0.04(-0.22%) |
Aug 26, 2008 | 18.57 | 18.85 | 18.51 | 18.84 | 794,503 | +0.26(+1.41%) |
Aug 25, 2008 | 18.77 | 18.87 | 18.45 | 18.58 | 672,400 | -0.30(-1.61%) |
Aug 22, 2008 | 18.61 | 18.91 | 18.34 | 18.88 | 597,745 | +0.39(+2.13%) |
Aug 21, 2008 | 18.57 | 18.72 | 18.27 | 18.49 | 786,998 | -0.34(-1.83%) |
Aug 20, 2008 | 18.69 | 19.06 | 18.44 | 18.84 | 793,890 | +0.23(+1.23%) |
Aug 19, 2008 | 18.98 | 19.22 | 18.55 | 18.61 | 954,642 | -0.52(-2.74%) |
Aug 18, 2008 | 19.84 | 19.84 | 19.07 | 19.13 | 803,768 | -0.61(-3.11%) |
Aug 15, 2008 | 19.80 | 20.00 | 19.52 | 19.75 | 995,339 | +0.02(+0.12%) |
Aug 14, 2008 | 19.50 | 19.97 | 19.50 | 19.72 | 1,049,218 | +0.07(+0.33%) |
Aug 13, 2008 | 19.63 | 19.84 | 19.41 | 19.66 | 1,120,457 | +0.02(+0.13%) |
Aug 12, 2008 | 19.89 | 20.07 | 19.57 | 19.63 | 1,318,440 | -0.43(-2.17%) |
Aug 11, 2008 | 19.52 | 20.33 | 19.40 | 20.07 | 884,266 | +0.30(+1.53%) |
Aug 08, 2008 | 18.92 | 19.82 | 18.69 | 19.76 | 1,095,397 | +0.89(+4.73%) |
Aug 07, 2008 | 19.06 | 19.43 | 18.64 | 18.87 | 1,336,115 | -0.17(-0.90%) |
Aug 06, 2008 | 18.93 | 19.47 | 18.70 | 19.04 | 1,413,868 | -0.23(-1.19%) |
Aug 05, 2008 | 19.32 | 19.46 | 18.93 | 19.27 | 2,046,516 | +0.19(+0.99%) |
Aug 04, 2008 | 19.29 | 19.31 | 18.79 | 19.08 | 1,344,736 | -0.18(-0.94%) |
Aug 01, 2008 | 19.00 | 19.38 | 18.45 | 19.26 | 1,417,546 | +0.39(+2.04%) |
Jul 31, 2008 | 19.02 | 19.17 | 18.68 | 18.88 | 1,739,398 | -0.41(-2.12%) |
Jul 30, 2008 | 19.34 | 19.57 | 18.79 | 19.29 | 1,695,493 | +0.10(+0.51%) |
Jul 29, 2008 | 19.19 | 19.19 | 18.21 | 19.19 | 1,628,631 | +1.02(+5.64%) |
Jul 28, 2008 | 18.47 | 18.66 | 18.05 | 18.16 | 1,583,596 | -0.34(-1.82%) |
Jul 25, 2008 | 18.75 | 18.79 | 18.20 | 18.50 | 1,377,126 | -0.18(-0.97%) |
Jul 24, 2008 | 19.03 | 19.47 | 18.58 | 18.68 | 2,761,507 | -0.41(-2.15%) |
Jul 23, 2008 | 19.20 | 19.20 | 17.87 | 19.09 | 3,350,579 | -0.15(-0.77%) |
Jul 22, 2008 | 18.07 | 19.26 | 17.94 | 19.24 | 1,535,815 | +0.87(+4.73%) |
Jul 21, 2008 | 18.73 | 18.79 | 18.26 | 18.37 | 995,816 | -0.46(-2.44%) |
Jul 18, 2008 | 18.73 | 18.87 | 18.32 | 18.83 | 1,268,595 | +0.19(+1.01%) |
Jul 17, 2008 | 18.81 | 19.01 | 18.17 | 18.64 | 2,488,154 | -0.13(-0.70%) |
Jul 16, 2008 | 17.48 | 18.77 | 17.40 | 18.77 | 1,677,528 | +1.30(+7.46%) |
Jul 15, 2008 | 17.46 | 18.07 | 16.89 | 17.47 | 1,529,472 | -0.03(-0.19%) |
Jul 14, 2008 | 18.66 | 19.05 | 17.46 | 17.50 | 1,822,536 | -0.98(-5.28%) |
Jul 11, 2008 | 18.34 | 18.91 | 18.04 | 18.47 | 1,306,764 | -0.09(-0.49%) |
Jul 10, 2008 | 18.14 | 18.76 | 18.05 | 18.57 | 1,289,221 | +0.29(+1.57%) |
Jul 09, 2008 | 19.11 | 19.23 | 18.21 | 18.28 | 1,721,453 | -0.86(-4.50%) |
Jul 08, 2008 | 18.34 | 19.16 | 18.07 | 19.14 | 1,583,731 | +0.75(+4.06%) |
Jul 07, 2008 | 18.52 | 18.66 | 18.20 | 18.39 | 1,828,393 | -0.07(-0.40%) |
Jul 04, 2008 | 18.97 | 19.12 | 18.43 | 18.47 | 1,040,695 | +0.00(+0.00%) |
Jul 03, 2008 | 18.97 | 19.12 | 18.43 | 18.47 | 1,040,695 | -0.56(-2.93%) |
Jul 02, 2008 | 19.60 | 19.75 | 18.97 | 19.02 | 1,116,198 | -0.57(-2.89%) |