Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 18.90 | 19.21 | 18.62 | 19.07 | 2,342,662 | +0.51(+2.73%) |
Sep 29, 2008 | 19.57 | 19.69 | 18.38 | 18.57 | 2,078,287 | -1.08(-5.52%) |
Sep 26, 2008 | 19.53 | 19.79 | 19.18 | 19.65 | 0 | +0.12(+0.64%) |
Sep 25, 2008 | 19.22 | 19.68 | 19.14 | 19.53 | 1,068,868 | +0.42(+2.19%) |
Sep 24, 2008 | 18.74 | 19.25 | 18.66 | 19.11 | 1,663,276 | +0.45(+2.43%) |
Sep 23, 2008 | 18.81 | 19.08 | 18.61 | 18.66 | 1,286,818 | -0.14(-0.76%) |
Sep 22, 2008 | 19.51 | 19.57 | 18.74 | 18.80 | 1,356,918 | -0.94(-4.77%) |
Sep 19, 2008 | 20.00 | 20.87 | 17.83 | 19.74 | 0 | +0.20(+1.00%) |
Sep 18, 2008 | 19.08 | 19.81 | 18.53 | 19.54 | 3,692,423 | +0.62(+3.29%) |
Sep 17, 2008 | 19.83 | 20.06 | 18.74 | 18.92 | 3,790,168 | -1.37(-6.75%) |
Sep 16, 2008 | 19.59 | 20.48 | 19.59 | 20.29 | 2,166,304 | +0.33(+1.65%) |
Sep 15, 2008 | 19.66 | 20.83 | 19.58 | 19.96 | 2,434,207 | -0.24(-1.19%) |
Sep 12, 2008 | 19.94 | 20.20 | 19.70 | 20.20 | 1,250,102 | +0.13(+0.66%) |
Sep 11, 2008 | 20.04 | 20.29 | 19.78 | 20.07 | 1,467,513 | -0.04(-0.22%) |
Sep 10, 2008 | 20.45 | 20.80 | 19.90 | 20.11 | 3,067,320 | -0.06(-0.31%) |
Sep 09, 2008 | 20.00 | 20.77 | 19.65 | 20.18 | 3,780,709 | +0.30(+1.52%) |
Sep 08, 2008 | 19.54 | 19.97 | 19.08 | 19.87 | 2,776,023 | +0.84(+4.39%) |
Sep 05, 2008 | 18.58 | 19.14 | 18.27 | 19.04 | 0 | +0.40(+2.15%) |
Sep 04, 2008 | 18.92 | 19.16 | 18.58 | 18.64 | 2,173,926 | -0.43(-2.24%) |
Sep 03, 2008 | 18.85 | 19.25 | 18.82 | 19.06 | 1,578,035 | +0.12(+0.61%) |
Sep 02, 2008 | 19.19 | 19.44 | 18.85 | 18.95 | 1,390,065 | +0.19(+0.99%) |
Aug 29, 2008 | 19.14 | 19.18 | 18.67 | 18.76 | 0 | -0.42(-2.18%) |
Aug 28, 2008 | 18.77 | 19.23 | 18.60 | 19.18 | 1,621,641 | +0.49(+2.62%) |
Aug 27, 2008 | 18.13 | 18.84 | 17.81 | 18.69 | 2,272,821 | +0.55(+3.04%) |
Aug 26, 2008 | 18.07 | 18.56 | 17.99 | 18.14 | 1,437,158 | -0.44(-2.34%) |
Aug 25, 2008 | 18.85 | 19.06 | 18.50 | 18.58 | 862,206 | -0.54(-2.84%) |
Aug 22, 2008 | 18.91 | 19.22 | 18.90 | 19.12 | 960,124 | +0.25(+1.32%) |
Aug 21, 2008 | 18.47 | 18.91 | 18.46 | 18.87 | 1,474,129 | +0.12(+0.66%) |
Aug 20, 2008 | 18.62 | 18.79 | 18.32 | 18.74 | 2,295,134 | +0.13(+0.72%) |
Aug 19, 2008 | 19.03 | 19.03 | 18.37 | 18.61 | 3,108,614 | -0.47(-2.47%) |
Aug 18, 2008 | 19.86 | 19.86 | 19.01 | 19.08 | 1,705,441 | -0.52(-2.67%) |
Aug 15, 2008 | 19.50 | 19.76 | 19.42 | 19.61 | 0 | +0.17(+0.87%) |
Aug 14, 2008 | 19.37 | 19.77 | 19.37 | 19.44 | 2,298,628 | -0.24(-1.22%) |
Aug 13, 2008 | 19.82 | 19.89 | 19.20 | 19.68 | 2,021,893 | -0.12(-0.63%) |
Aug 12, 2008 | 20.09 | 20.19 | 19.70 | 19.80 | 2,406,035 | -0.27(-1.33%) |
Aug 11, 2008 | 19.98 | 20.32 | 19.97 | 20.07 | 1,276,794 | +0.02(+0.09%) |
Aug 08, 2008 | 19.27 | 20.09 | 19.22 | 20.05 | 1,938,730 | +0.71(+3.68%) |
Aug 07, 2008 | 19.46 | 19.46 | 18.85 | 19.34 | 2,470,595 | -0.21(-1.09%) |
Aug 06, 2008 | 19.22 | 19.63 | 19.09 | 19.55 | 2,350,142 | +0.31(+1.62%) |
Aug 05, 2008 | 18.74 | 19.33 | 18.74 | 19.24 | 1,257,644 | +0.40(+2.12%) |
Aug 04, 2008 | 18.92 | 19.14 | 18.64 | 18.84 | 1,320,026 | -0.13(-0.70%) |
Aug 01, 2008 | 19.03 | 19.14 | 18.69 | 18.98 | 1,577,716 | -0.15(-0.79%) |
Jul 31, 2008 | 18.61 | 19.16 | 18.53 | 19.13 | 2,173,658 | +0.44(+2.33%) |
Jul 30, 2008 | 19.19 | 19.22 | 18.05 | 18.69 | 3,913,326 | -0.45(-2.37%) |
Jul 29, 2008 | 19.14 | 19.25 | 18.90 | 19.14 | 1,671,971 | +0.12(+0.65%) |
Jul 28, 2008 | 19.44 | 19.44 | 18.72 | 19.02 | 1,847,438 | -0.51(-2.59%) |
Jul 25, 2008 | 19.46 | 19.62 | 19.43 | 19.53 | 1,137,288 | +0.04(+0.18%) |
Jul 24, 2008 | 20.32 | 20.41 | 19.46 | 19.49 | 1,893,051 | -0.93(-4.57%) |
Jul 23, 2008 | 19.85 | 20.52 | 19.73 | 20.42 | 2,775,501 | +0.49(+2.45%) |
Jul 22, 2008 | 19.15 | 20.02 | 18.96 | 19.94 | 2,457,312 | +0.81(+4.23%) |
Jul 21, 2008 | 19.31 | 19.41 | 19.06 | 19.13 | 1,567,864 | -0.26(-1.33%) |
Jul 18, 2008 | 19.46 | 19.52 | 19.07 | 19.38 | 2,331,926 | -0.06(-0.32%) |
Jul 17, 2008 | 19.21 | 19.61 | 19.09 | 19.45 | 2,776,051 | +0.24(+1.25%) |
Jul 16, 2008 | 18.93 | 19.36 | 18.77 | 19.21 | 2,247,272 | +0.34(+1.79%) |
Jul 15, 2008 | 18.37 | 19.19 | 18.32 | 18.87 | 2,683,458 | +0.35(+1.87%) |
Jul 14, 2008 | 18.59 | 18.83 | 18.37 | 18.52 | 3,155,518 | +0.03(+0.14%) |
Jul 11, 2008 | 18.67 | 19.00 | 18.38 | 18.50 | 3,518,690 | -0.34(-1.79%) |
Jul 10, 2008 | 19.14 | 19.14 | 18.66 | 18.83 | 2,868,238 | -0.23(-1.21%) |
Jul 09, 2008 | 18.81 | 19.66 | 18.79 | 19.06 | 4,139,499 | +0.26(+1.37%) |
Jul 08, 2008 | 18.45 | 18.98 | 18.45 | 18.81 | 2,969,463 | +0.25(+1.34%) |
Jul 07, 2008 | 18.92 | 18.96 | 18.10 | 18.56 | 3,823,265 | -0.32(-1.69%) |
Jul 04, 2008 | 18.91 | 19.14 | 18.70 | 18.88 | 2,138,386 | +0.00(+0.00%) |
Jul 03, 2008 | 18.91 | 19.14 | 18.70 | 18.88 | 2,138,386 | +0.12(+0.62%) |
Jul 02, 2008 | 18.74 | 19.11 | 18.44 | 18.76 | 3,948,724 | +0.32(+1.74%) |