Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 16.69 | 16.91 | 16.62 | 16.86 | 3,131,333 | +0.70(+4.35%) |
Sep 29, 2008 | 16.93 | 17.03 | 15.97 | 16.15 | 4,557,415 | -1.42(-8.06%) |
Sep 26, 2008 | 17.52 | 17.61 | 17.37 | 17.57 | 0 | +0.13(+0.76%) |
Sep 25, 2008 | 17.35 | 17.55 | 17.29 | 17.44 | 2,276,788 | +0.55(+3.28%) |
Sep 24, 2008 | 16.96 | 17.02 | 16.68 | 16.88 | 2,372,419 | -0.09(-0.54%) |
Sep 23, 2008 | 17.24 | 17.48 | 16.91 | 16.97 | 3,589,497 | -0.10(-0.60%) |
Sep 22, 2008 | 17.57 | 17.57 | 17.08 | 17.08 | 2,288,827 | -0.59(-3.34%) |
Sep 19, 2008 | 17.36 | 17.67 | 17.05 | 17.67 | 0 | +0.54(+3.18%) |
Sep 18, 2008 | 17.12 | 17.21 | 16.62 | 17.12 | 4,702,340 | +0.14(+0.85%) |
Sep 17, 2008 | 17.56 | 17.62 | 16.96 | 16.98 | 6,129,960 | -0.55(-3.16%) |
Sep 16, 2008 | 17.68 | 17.84 | 17.29 | 17.53 | 2,932,250 | -0.41(-2.26%) |
Sep 15, 2008 | 18.08 | 18.18 | 17.90 | 17.94 | 3,668,706 | -0.50(-2.72%) |
Sep 12, 2008 | 18.03 | 18.44 | 17.96 | 18.44 | 3,016,492 | +0.44(+2.45%) |
Sep 11, 2008 | 17.81 | 18.03 | 17.74 | 18.00 | 3,494,169 | -0.18(-0.99%) |
Sep 10, 2008 | 18.25 | 18.38 | 18.09 | 18.18 | 7,296,803 | +0.98(+5.73%) |
Sep 09, 2008 | 17.28 | 17.37 | 17.17 | 17.20 | 6,012,434 | +0.34(+2.01%) |
Sep 08, 2008 | 17.05 | 17.05 | 16.64 | 16.86 | 3,475,553 | -0.02(-0.12%) |
Sep 05, 2008 | 17.02 | 17.04 | 16.72 | 16.88 | 0 | -0.03(-0.15%) |
Sep 04, 2008 | 17.48 | 17.49 | 16.86 | 16.90 | 3,695,284 | -1.06(-5.88%) |
Sep 03, 2008 | 17.93 | 17.96 | 17.77 | 17.96 | 2,526,452 | -0.09(-0.48%) |
Sep 02, 2008 | 18.19 | 18.24 | 17.97 | 18.05 | 2,061,929 | -0.13(-0.73%) |
Aug 29, 2008 | 18.41 | 18.43 | 18.17 | 18.18 | 1,417,166 | -0.19(-1.06%) |
Aug 28, 2008 | 18.22 | 18.39 | 18.14 | 18.37 | 1,725,511 | +0.36(+1.99%) |
Aug 27, 2008 | 17.90 | 18.05 | 17.82 | 18.02 | 1,936,329 | +0.27(+1.50%) |
Aug 26, 2008 | 17.61 | 17.87 | 17.61 | 17.75 | 1,870,301 | -0.16(-0.89%) |
Aug 25, 2008 | 18.09 | 18.10 | 17.86 | 17.91 | 1,419,337 | -0.18(-1.02%) |
Aug 22, 2008 | 17.96 | 18.16 | 17.91 | 18.09 | 1,107,589 | +0.20(+1.12%) |
Aug 21, 2008 | 17.91 | 17.96 | 17.80 | 17.89 | 1,990,698 | -0.32(-1.75%) |
Aug 20, 2008 | 18.25 | 18.30 | 18.08 | 18.21 | 2,267,857 | -0.17(-0.92%) |
Aug 19, 2008 | 18.43 | 18.49 | 18.26 | 18.38 | 2,203,136 | -0.27(-1.43%) |
Aug 18, 2008 | 18.93 | 18.93 | 18.53 | 18.65 | 2,043,653 | -0.22(-1.14%) |
Aug 15, 2008 | 18.69 | 18.86 | 18.64 | 18.86 | 0 | +0.39(+2.11%) |
Aug 14, 2008 | 18.48 | 18.59 | 18.43 | 18.47 | 2,259,384 | +0.00(+0.00%) |
Aug 13, 2008 | 18.45 | 18.58 | 18.31 | 18.47 | 1,207,349 | -0.02(-0.08%) |
Aug 12, 2008 | 18.50 | 18.57 | 18.44 | 18.49 | 2,187,267 | -0.07(-0.36%) |
Aug 11, 2008 | 18.60 | 18.69 | 18.49 | 18.55 | 1,877,836 | -0.21(-1.12%) |
Aug 08, 2008 | 18.51 | 18.80 | 18.47 | 18.76 | 2,929,267 | +0.57(+3.13%) |
Aug 07, 2008 | 18.36 | 18.41 | 18.11 | 18.20 | 1,827,494 | -0.23(-1.25%) |
Aug 06, 2008 | 18.40 | 18.58 | 18.36 | 18.43 | 3,157,609 | -0.19(-1.02%) |
Aug 05, 2008 | 18.44 | 18.66 | 18.37 | 18.62 | 2,450,759 | +0.41(+2.25%) |
Aug 04, 2008 | 18.08 | 18.31 | 18.08 | 18.21 | 2,750,738 | +0.11(+0.60%) |
Aug 01, 2008 | 18.17 | 18.24 | 18.00 | 18.10 | 5,867,759 | +0.17(+0.94%) |
Jul 31, 2008 | 18.14 | 18.20 | 17.90 | 17.93 | 5,448,610 | -0.75(-4.01%) |
Jul 30, 2008 | 18.79 | 18.87 | 18.51 | 18.68 | 3,241,841 | +0.20(+1.08%) |
Jul 29, 2008 | 18.48 | 18.79 | 18.37 | 18.48 | 3,868,694 | -0.20(-1.07%) |
Jul 28, 2008 | 18.92 | 18.93 | 18.65 | 18.68 | 2,438,913 | -0.20(-1.06%) |
Jul 25, 2008 | 18.95 | 19.02 | 18.79 | 18.88 | 2,589,822 | +0.27(+1.43%) |
Jul 24, 2008 | 18.64 | 18.64 | 18.51 | 18.61 | 2,975,477 | +0.14(+0.78%) |
Jul 23, 2008 | 18.57 | 18.69 | 18.40 | 18.47 | 3,485,868 | -0.51(-2.68%) |
Jul 22, 2008 | 18.54 | 19.03 | 18.49 | 18.97 | 2,963,178 | +0.64(+3.50%) |
Jul 21, 2008 | 18.49 | 18.49 | 18.23 | 18.33 | 2,342,201 | -0.18(-0.97%) |
Jul 18, 2008 | 18.47 | 18.55 | 18.30 | 18.51 | 2,397,424 | +0.39(+2.15%) |
Jul 17, 2008 | 17.95 | 18.27 | 17.91 | 18.12 | 3,853,077 | +0.15(+0.86%) |
Jul 16, 2008 | 17.90 | 18.03 | 17.80 | 17.97 | 2,826,740 | +0.11(+0.63%) |
Jul 15, 2008 | 18.00 | 18.04 | 17.82 | 17.86 | 2,993,149 | -0.17(-0.94%) |
Jul 14, 2008 | 18.06 | 18.15 | 17.95 | 18.03 | 2,625,508 | +0.08(+0.43%) |
Jul 11, 2008 | 18.06 | 18.17 | 17.80 | 17.95 | 2,491,207 | -0.48(-2.59%) |
Jul 10, 2008 | 18.39 | 18.45 | 18.27 | 18.43 | 3,136,376 | +0.38(+2.13%) |
Jul 09, 2008 | 18.29 | 18.41 | 18.04 | 18.04 | 2,607,875 | -0.51(-2.76%) |
Jul 08, 2008 | 18.43 | 18.55 | 18.30 | 18.55 | 4,004,856 | +0.64(+3.58%) |
Jul 07, 2008 | 17.94 | 18.12 | 17.75 | 17.91 | 3,878,110 | -0.14(-0.77%) |
Jul 04, 2008 | 18.21 | 18.21 | 17.95 | 18.05 | 3,562,560 | +0.00(+0.00%) |
Jul 03, 2008 | 18.21 | 18.21 | 17.95 | 18.05 | 3,562,560 | +0.69(+3.96%) |
Jul 02, 2008 | 17.62 | 17.62 | 17.35 | 17.36 | 3,528,691 | +0.43(+2.54%) |