Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 18.05 | 18.18 | 17.77 | 18.11 | 3,585,218 | +0.28(+1.58%) |
Sep 29, 2008 | 18.77 | 18.77 | 17.73 | 17.83 | 3,580,507 | -1.15(-6.06%) |
Sep 26, 2008 | 18.89 | 19.12 | 18.83 | 18.98 | 0 | -0.22(-1.16%) |
Sep 25, 2008 | 19.22 | 19.37 | 18.97 | 19.20 | 987,578 | +0.08(+0.42%) |
Sep 24, 2008 | 18.79 | 19.20 | 18.62 | 19.12 | 786,940 | +0.31(+1.66%) |
Sep 23, 2008 | 18.91 | 19.19 | 18.71 | 18.81 | 1,076,799 | -0.13(-0.69%) |
Sep 22, 2008 | 19.16 | 19.65 | 18.85 | 18.94 | 1,163,701 | -0.40(-2.05%) |
Sep 19, 2008 | 19.68 | 19.75 | 17.89 | 19.33 | 0 | +0.05(+0.26%) |
Sep 18, 2008 | 19.59 | 19.59 | 18.73 | 19.28 | 4,004,881 | -0.03(-0.13%) |
Sep 17, 2008 | 19.63 | 19.75 | 19.19 | 19.31 | 2,028,526 | -0.65(-3.27%) |
Sep 16, 2008 | 19.72 | 20.21 | 18.86 | 19.96 | 2,563,177 | -0.00(-0.02%) |
Sep 15, 2008 | 19.59 | 20.18 | 19.39 | 19.97 | 2,625,264 | -0.24(-1.19%) |
Sep 12, 2008 | 19.81 | 20.24 | 19.51 | 20.21 | 0 | +0.42(+2.11%) |
Sep 11, 2008 | 19.04 | 19.83 | 18.90 | 19.79 | 2,023,722 | +0.50(+2.58%) |
Sep 10, 2008 | 19.26 | 19.42 | 19.00 | 19.29 | 1,212,900 | +0.12(+0.64%) |
Sep 09, 2008 | 18.93 | 19.48 | 18.93 | 19.17 | 1,729,327 | +0.13(+0.66%) |
Sep 08, 2008 | 19.03 | 19.24 | 18.77 | 19.04 | 1,464,885 | +0.35(+1.85%) |
Sep 05, 2008 | 18.79 | 18.82 | 18.35 | 18.70 | 0 | -0.18(-0.94%) |
Sep 04, 2008 | 19.14 | 19.14 | 18.82 | 18.87 | 1,500,328 | -0.30(-1.56%) |
Sep 03, 2008 | 19.41 | 19.41 | 19.04 | 19.17 | 1,809,377 | -0.36(-1.83%) |
Sep 02, 2008 | 19.25 | 19.83 | 19.04 | 19.53 | 3,273,013 | -0.18(-0.90%) |
Aug 29, 2008 | 19.82 | 19.90 | 19.60 | 19.71 | 0 | -0.14(-0.72%) |
Aug 28, 2008 | 19.76 | 19.94 | 19.68 | 19.85 | 1,233,203 | +0.18(+0.92%) |
Aug 27, 2008 | 19.09 | 21.30 | 19.09 | 19.67 | 2,081,724 | +0.35(+1.83%) |
Aug 26, 2008 | 19.01 | 19.39 | 18.85 | 19.32 | 2,062,554 | +0.29(+1.55%) |
Aug 25, 2008 | 18.84 | 19.12 | 18.76 | 19.02 | 1,851,688 | +0.12(+0.65%) |
Aug 22, 2008 | 18.45 | 18.98 | 18.37 | 18.90 | 0 | +0.45(+2.47%) |
Aug 21, 2008 | 18.26 | 18.50 | 18.22 | 18.45 | 831,316 | +0.15(+0.81%) |
Aug 20, 2008 | 18.61 | 18.61 | 18.19 | 18.30 | 855,172 | -0.32(-1.70%) |
Aug 19, 2008 | 18.57 | 18.70 | 18.50 | 18.61 | 948,527 | -0.03(-0.14%) |
Aug 18, 2008 | 18.63 | 18.74 | 18.52 | 18.64 | 1,323,213 | +0.10(+0.54%) |
Aug 15, 2008 | 18.40 | 18.70 | 18.30 | 18.54 | 0 | -0.24(-1.28%) |
Aug 14, 2008 | 18.61 | 18.91 | 18.16 | 18.78 | 1,399,709 | -0.03(-0.18%) |
Aug 13, 2008 | 18.53 | 18.84 | 18.45 | 18.81 | 1,660,520 | +0.09(+0.50%) |
Aug 12, 2008 | 18.68 | 18.83 | 18.62 | 18.72 | 1,524,010 | +0.07(+0.36%) |
Aug 11, 2008 | 18.53 | 18.82 | 18.38 | 18.65 | 1,542,383 | -0.03(-0.16%) |
Aug 08, 2008 | 18.51 | 18.73 | 18.34 | 18.68 | 2,466,345 | -0.11(-0.58%) |
Aug 07, 2008 | 18.04 | 19.17 | 17.76 | 18.79 | 5,062,485 | +0.64(+3.55%) |
Aug 06, 2008 | 17.55 | 18.62 | 17.55 | 18.15 | 8,536,481 | +2.04(+12.65%) |
Aug 05, 2008 | 15.89 | 16.22 | 15.68 | 16.11 | 1,287,786 | +0.39(+2.46%) |
Aug 04, 2008 | 15.76 | 15.84 | 15.51 | 15.72 | 1,489,127 | -0.00(-0.03%) |
Aug 01, 2008 | 15.86 | 16.04 | 15.72 | 15.72 | 1,437,726 | -0.20(-1.27%) |
Jul 31, 2008 | 15.81 | 16.28 | 15.79 | 15.93 | 1,633,525 | +0.07(+0.45%) |
Jul 30, 2008 | 15.92 | 16.13 | 15.68 | 15.86 | 1,020,996 | -0.07(-0.42%) |
Jul 29, 2008 | 15.58 | 15.98 | 15.58 | 15.92 | 1,564,958 | +0.34(+2.19%) |
Jul 28, 2008 | 15.71 | 15.92 | 15.52 | 15.58 | 2,133,714 | +0.04(+0.24%) |
Jul 25, 2008 | 15.61 | 15.79 | 15.46 | 15.54 | 2,029,848 | -0.09(-0.57%) |
Jul 24, 2008 | 15.71 | 16.17 | 15.59 | 15.63 | 1,246,981 | +0.07(+0.43%) |
Jul 23, 2008 | 15.31 | 15.64 | 15.30 | 15.56 | 1,443,385 | +0.31(+2.04%) |
Jul 22, 2008 | 15.49 | 15.52 | 14.96 | 15.25 | 1,849,798 | -0.33(-2.11%) |
Jul 21, 2008 | 15.33 | 15.86 | 15.33 | 15.58 | 1,686,735 | +0.41(+2.72%) |
Jul 18, 2008 | 14.90 | 15.22 | 14.80 | 15.17 | 1,617,492 | +0.13(+0.90%) |
Jul 17, 2008 | 14.96 | 15.45 | 14.86 | 15.03 | 2,343,718 | +0.07(+0.48%) |
Jul 16, 2008 | 15.03 | 15.16 | 14.84 | 14.96 | 1,786,890 | -0.08(-0.53%) |
Jul 15, 2008 | 15.11 | 15.20 | 14.96 | 15.04 | 2,331,123 | -0.21(-1.41%) |
Jul 14, 2008 | 14.96 | 15.45 | 14.79 | 15.26 | 3,784,413 | -0.64(-4.03%) |
Jul 11, 2008 | 15.89 | 16.04 | 15.62 | 15.90 | 904,098 | -0.08(-0.50%) |
Jul 10, 2008 | 15.99 | 16.38 | 15.80 | 15.98 | 1,248,961 | +0.03(+0.16%) |
Jul 09, 2008 | 16.18 | 16.42 | 15.85 | 15.95 | 1,524,815 | -0.12(-0.73%) |
Jul 08, 2008 | 15.73 | 16.12 | 15.73 | 16.07 | 2,596,094 | +0.26(+1.62%) |
Jul 07, 2008 | 16.21 | 16.32 | 15.54 | 15.81 | 2,208,533 | -0.53(-3.27%) |
Jul 04, 2008 | 16.20 | 16.39 | 16.03 | 16.35 | 1,424,813 | +0.00(+0.00%) |
Jul 03, 2008 | 16.20 | 16.39 | 16.03 | 16.35 | 1,424,813 | +0.32(+1.97%) |
Jul 02, 2008 | 16.17 | 16.40 | 16.03 | 16.03 | 3,445,099 | -0.10(-0.63%) |