Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 16.99 | 17.15 | 16.34 | 17.02 | 2,372,960 | +0.47(+2.85%) |
Sep 29, 2008 | 17.81 | 17.84 | 16.33 | 16.55 | 1,909,766 | -1.35(-7.57%) |
Sep 26, 2008 | 17.77 | 17.93 | 17.54 | 17.90 | 0 | -0.01(-0.04%) |
Sep 25, 2008 | 17.70 | 18.19 | 17.48 | 17.91 | 1,496,256 | +0.36(+2.07%) |
Sep 24, 2008 | 17.39 | 17.95 | 16.90 | 17.54 | 1,615,103 | +0.32(+1.84%) |
Sep 23, 2008 | 17.17 | 17.68 | 17.02 | 17.23 | 1,224,513 | +0.09(+0.54%) |
Sep 22, 2008 | 17.73 | 18.19 | 17.06 | 17.13 | 1,879,229 | -0.86(-4.77%) |
Sep 19, 2008 | 17.08 | 18.42 | 16.92 | 17.99 | 0 | +0.17(+0.96%) |
Sep 18, 2008 | 16.96 | 18.02 | 16.55 | 17.82 | 2,569,686 | +0.97(+5.74%) |
Sep 17, 2008 | 18.02 | 18.02 | 16.79 | 16.85 | 2,392,768 | -1.45(-7.91%) |
Sep 16, 2008 | 18.27 | 18.39 | 17.66 | 18.30 | 3,387,616 | -0.33(-1.75%) |
Sep 15, 2008 | 19.08 | 19.33 | 18.56 | 18.63 | 1,485,816 | -0.73(-3.76%) |
Sep 12, 2008 | 19.35 | 19.38 | 18.94 | 19.35 | 1,557,895 | +0.08(+0.40%) |
Sep 11, 2008 | 19.05 | 19.34 | 18.91 | 19.28 | 1,723,698 | +0.06(+0.32%) |
Sep 10, 2008 | 18.86 | 19.46 | 18.71 | 19.22 | 1,831,040 | +0.53(+2.86%) |
Sep 09, 2008 | 18.73 | 19.10 | 18.64 | 18.68 | 1,702,537 | -0.26(-1.39%) |
Sep 08, 2008 | 18.64 | 18.98 | 18.33 | 18.94 | 1,622,989 | +0.50(+2.73%) |
Sep 05, 2008 | 18.40 | 18.58 | 18.07 | 18.44 | 0 | -0.09(-0.46%) |
Sep 04, 2008 | 19.20 | 19.26 | 18.45 | 18.53 | 1,718,389 | -0.76(-3.93%) |
Sep 03, 2008 | 19.06 | 19.39 | 18.87 | 19.28 | 1,284,437 | +0.17(+0.89%) |
Sep 02, 2008 | 18.87 | 19.59 | 18.87 | 19.11 | 1,339,271 | +0.36(+1.94%) |
Aug 29, 2008 | 18.82 | 18.98 | 18.73 | 18.75 | 0 | -0.19(-1.02%) |
Aug 28, 2008 | 18.45 | 18.97 | 18.43 | 18.94 | 973,637 | +0.58(+3.16%) |
Aug 27, 2008 | 17.98 | 18.46 | 17.98 | 18.36 | 872,547 | +0.37(+2.06%) |
Aug 26, 2008 | 17.60 | 18.08 | 17.46 | 17.99 | 1,059,057 | +0.36(+2.06%) |
Aug 25, 2008 | 17.81 | 18.00 | 17.54 | 17.63 | 1,207,418 | -0.29(-1.64%) |
Aug 22, 2008 | 17.57 | 17.94 | 17.57 | 17.92 | 0 | +0.38(+2.16%) |
Aug 21, 2008 | 17.17 | 17.72 | 17.17 | 17.54 | 1,774,407 | +0.18(+1.03%) |
Aug 20, 2008 | 17.53 | 17.67 | 17.17 | 17.37 | 1,377,520 | -0.15(-0.88%) |
Aug 19, 2008 | 17.84 | 17.98 | 17.44 | 17.52 | 1,095,682 | -0.40(-2.25%) |
Aug 18, 2008 | 18.45 | 18.50 | 17.84 | 17.92 | 973,941 | -0.43(-2.36%) |
Aug 15, 2008 | 17.85 | 18.39 | 17.72 | 18.36 | 0 | +0.55(+3.09%) |
Aug 14, 2008 | 17.60 | 17.97 | 17.55 | 17.81 | 1,145,333 | +0.05(+0.31%) |
Aug 13, 2008 | 17.88 | 18.00 | 17.40 | 17.75 | 1,661,960 | -0.15(-0.82%) |
Aug 12, 2008 | 17.94 | 18.32 | 17.86 | 17.90 | 1,349,608 | -0.14(-0.77%) |
Aug 11, 2008 | 17.82 | 18.15 | 17.58 | 18.04 | 1,416,112 | +0.15(+0.82%) |
Aug 08, 2008 | 16.81 | 17.90 | 16.81 | 17.89 | 1,438,870 | +0.98(+5.76%) |
Aug 07, 2008 | 17.20 | 17.23 | 16.87 | 16.92 | 1,159,999 | -0.40(-2.32%) |
Aug 06, 2008 | 17.42 | 17.61 | 17.19 | 17.32 | 1,529,021 | -0.16(-0.93%) |
Aug 05, 2008 | 16.65 | 17.52 | 16.65 | 17.48 | 2,318,576 | +0.87(+5.27%) |
Aug 04, 2008 | 16.79 | 16.79 | 16.40 | 16.61 | 1,635,609 | -0.19(-1.15%) |
Aug 01, 2008 | 16.79 | 16.96 | 16.55 | 16.80 | 2,024,083 | +0.01(+0.05%) |
Jul 31, 2008 | 16.58 | 17.21 | 15.67 | 16.79 | 4,879,184 | +0.32(+1.97%) |
Jul 30, 2008 | 16.07 | 17.79 | 16.07 | 16.47 | 3,464,271 | -0.12(-0.70%) |
Jul 29, 2008 | 16.58 | 16.70 | 15.91 | 16.58 | 1,488,432 | +0.54(+3.38%) |
Jul 28, 2008 | 16.27 | 16.31 | 15.90 | 16.04 | 2,400,949 | -0.24(-1.47%) |
Jul 25, 2008 | 16.32 | 16.52 | 16.08 | 16.28 | 1,385,979 | +0.12(+0.72%) |
Jul 24, 2008 | 16.60 | 16.65 | 16.15 | 16.17 | 1,861,678 | -0.50(-2.97%) |
Jul 23, 2008 | 15.98 | 16.95 | 15.88 | 16.66 | 2,249,363 | +0.74(+4.62%) |
Jul 22, 2008 | 15.56 | 16.00 | 15.31 | 15.93 | 1,370,674 | +0.36(+2.34%) |
Jul 21, 2008 | 15.52 | 15.84 | 15.45 | 15.56 | 1,056,384 | +0.01(+0.05%) |
Jul 18, 2008 | 15.65 | 15.65 | 15.22 | 15.55 | 1,813,502 | +0.05(+0.35%) |
Jul 17, 2008 | 14.87 | 15.59 | 14.87 | 15.50 | 1,953,855 | +0.72(+4.87%) |
Jul 16, 2008 | 14.32 | 14.88 | 14.15 | 14.78 | 1,961,588 | +0.37(+2.58%) |
Jul 15, 2008 | 14.03 | 14.55 | 13.67 | 14.41 | 2,568,450 | +0.27(+1.92%) |
Jul 14, 2008 | 14.63 | 14.63 | 13.98 | 14.14 | 1,366,211 | -0.33(-2.30%) |
Jul 11, 2008 | 14.19 | 14.71 | 14.00 | 14.47 | 1,770,067 | +0.05(+0.38%) |
Jul 10, 2008 | 14.39 | 14.71 | 14.21 | 14.42 | 1,956,605 | +0.05(+0.32%) |
Jul 09, 2008 | 14.62 | 14.91 | 14.36 | 14.37 | 1,927,086 | -0.23(-1.59%) |
Jul 08, 2008 | 14.21 | 14.63 | 14.08 | 14.60 | 2,495,683 | +0.43(+3.00%) |
Jul 07, 2008 | 14.78 | 14.80 | 14.01 | 14.18 | 2,840,808 | -0.44(-3.02%) |
Jul 04, 2008 | 14.39 | 14.70 | 14.29 | 14.62 | 1,640,981 | +0.00(+0.00%) |
Jul 03, 2008 | 14.39 | 14.70 | 14.29 | 14.62 | 1,640,981 | +0.36(+2.55%) |
Jul 02, 2008 | 14.60 | 14.63 | 14.24 | 14.25 | 1,976,297 | -0.32(-2.18%) |