Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 14.50 | 14.86 | 14.09 | 14.62 | 1,812,648 | +0.34(+2.36%) |
Sep 29, 2008 | 14.90 | 15.05 | 14.25 | 14.28 | 1,730,100 | -0.72(-4.80%) |
Sep 26, 2008 | 15.07 | 15.15 | 14.86 | 15.00 | 1,847,497 | -0.31(-2.01%) |
Sep 25, 2008 | 15.46 | 15.54 | 15.22 | 15.31 | 3,549,844 | -0.19(-1.21%) |
Sep 24, 2008 | 15.80 | 16.09 | 15.33 | 15.50 | 3,431,781 | -0.64(-4.00%) |
Sep 23, 2008 | 16.06 | 16.54 | 15.98 | 16.14 | 1,227,816 | +0.12(+0.75%) |
Sep 22, 2008 | 16.58 | 17.16 | 15.91 | 16.02 | 982,298 | -0.60(-3.61%) |
Sep 19, 2008 | 16.61 | 17.99 | 16.36 | 16.62 | 3,992,174 | +0.60(+3.75%) |
Sep 18, 2008 | 15.49 | 16.11 | 15.08 | 16.02 | 3,400,716 | +1.15(+7.77%) |
Sep 17, 2008 | 15.10 | 15.34 | 14.59 | 14.87 | 1,800,977 | -0.41(-2.70%) |
Sep 16, 2008 | 14.95 | 15.50 | 14.69 | 15.28 | 2,018,621 | +0.34(+2.31%) |
Sep 15, 2008 | 15.07 | 15.48 | 14.81 | 14.93 | 2,161,096 | -0.58(-3.72%) |
Sep 12, 2008 | 15.44 | 15.74 | 15.35 | 15.51 | 1,565,851 | +0.10(+0.63%) |
Sep 11, 2008 | 15.38 | 15.47 | 14.93 | 15.41 | 1,949,229 | -0.23(-1.44%) |
Sep 10, 2008 | 15.66 | 15.92 | 15.45 | 15.64 | 1,390,653 | +0.13(+0.82%) |
Sep 09, 2008 | 15.98 | 16.27 | 15.51 | 15.51 | 1,467,005 | -0.43(-2.68%) |
Sep 08, 2008 | 16.15 | 16.57 | 15.64 | 15.94 | 1,418,524 | +0.24(+1.53%) |
Sep 05, 2008 | 15.38 | 15.96 | 14.90 | 15.70 | 3,518,629 | +0.25(+1.60%) |
Sep 04, 2008 | 16.79 | 16.79 | 15.32 | 15.45 | 6,932,464 | -2.12(-12.08%) |
Sep 03, 2008 | 17.60 | 17.82 | 17.39 | 17.57 | 1,891,838 | -0.04(-0.21%) |
Sep 02, 2008 | 17.33 | 17.73 | 17.18 | 17.61 | 2,400,685 | +0.51(+2.98%) |
Aug 29, 2008 | 17.18 | 17.33 | 16.99 | 17.10 | 1,169,248 | -0.07(-0.44%) |
Aug 28, 2008 | 16.80 | 17.24 | 16.73 | 17.18 | 927,610 | +0.40(+2.37%) |
Aug 27, 2008 | 16.91 | 16.96 | 16.69 | 16.78 | 786,298 | -0.06(-0.36%) |
Aug 26, 2008 | 16.84 | 17.00 | 16.70 | 16.84 | 742,885 | -0.05(-0.27%) |
Aug 25, 2008 | 16.93 | 17.01 | 16.53 | 16.88 | 883,128 | -0.16(-0.97%) |
Aug 22, 2008 | 17.02 | 17.25 | 16.94 | 17.05 | 703,782 | +0.16(+0.98%) |
Aug 21, 2008 | 16.87 | 17.08 | 16.66 | 16.88 | 984,074 | +0.07(+0.45%) |
Aug 20, 2008 | 16.92 | 17.06 | 16.67 | 16.81 | 1,098,281 | -0.07(-0.44%) |
Aug 19, 2008 | 16.72 | 16.92 | 16.55 | 16.88 | 1,899,303 | +0.07(+0.45%) |
Aug 18, 2008 | 16.88 | 17.08 | 16.64 | 16.81 | 1,135,270 | -0.07(-0.44%) |
Aug 15, 2008 | 16.99 | 17.48 | 16.56 | 16.88 | 1,718,224 | +0.05(+0.31%) |
Aug 14, 2008 | 16.82 | 17.00 | 16.64 | 16.83 | 1,791,885 | -0.10(-0.58%) |
Aug 13, 2008 | 17.25 | 17.26 | 16.42 | 16.93 | 3,533,676 | -0.85(-4.77%) |
Aug 12, 2008 | 17.93 | 18.26 | 17.63 | 17.78 | 2,369,486 | -0.30(-1.66%) |
Aug 11, 2008 | 17.21 | 18.20 | 17.16 | 18.08 | 2,071,806 | +0.79(+4.56%) |
Aug 08, 2008 | 16.73 | 17.49 | 16.57 | 17.29 | 1,529,982 | +0.61(+3.64%) |
Aug 07, 2008 | 17.06 | 17.06 | 16.64 | 16.68 | 1,769,620 | -0.41(-2.41%) |
Aug 06, 2008 | 17.06 | 17.25 | 16.79 | 17.09 | 1,058,306 | -0.03(-0.18%) |
Aug 05, 2008 | 17.19 | 17.38 | 16.97 | 17.12 | 885,021 | +0.16(+0.93%) |
Aug 04, 2008 | 17.13 | 17.21 | 16.67 | 16.97 | 1,462,854 | -0.32(-1.82%) |
Aug 01, 2008 | 16.91 | 17.45 | 16.73 | 17.28 | 2,018,770 | +0.51(+3.04%) |
Jul 31, 2008 | 16.64 | 17.11 | 16.64 | 16.77 | 952,507 | -0.02(-0.13%) |
Jul 30, 2008 | 17.09 | 17.19 | 16.69 | 16.79 | 968,130 | -0.20(-1.19%) |
Jul 29, 2008 | 17.00 | 17.09 | 16.67 | 17.00 | 1,508,383 | +0.29(+1.71%) |
Jul 28, 2008 | 17.03 | 17.10 | 16.55 | 16.71 | 2,372,954 | -0.40(-2.32%) |
Jul 25, 2008 | 16.98 | 17.22 | 16.73 | 17.11 | 1,326,955 | +0.25(+1.47%) |
Jul 24, 2008 | 17.26 | 17.36 | 16.79 | 16.86 | 1,814,480 | -0.35(-2.05%) |
Jul 23, 2008 | 17.62 | 17.66 | 16.40 | 17.21 | 3,799,299 | -0.29(-1.63%) |
Jul 22, 2008 | 17.15 | 17.64 | 16.82 | 17.50 | 1,563,888 | +0.29(+1.66%) |
Jul 21, 2008 | 17.22 | 17.66 | 16.97 | 17.21 | 2,373,876 | +0.01(+0.09%) |
Jul 18, 2008 | 17.25 | 17.33 | 16.83 | 17.20 | 2,728,573 | +0.01(+0.04%) |
Jul 17, 2008 | 17.06 | 17.39 | 16.82 | 17.19 | 2,821,443 | +0.20(+1.19%) |
Jul 16, 2008 | 17.29 | 17.33 | 16.46 | 16.99 | 5,185,550 | -1.00(-5.55%) |
Jul 15, 2008 | 19.77 | 19.88 | 17.66 | 17.99 | 6,077,162 | -0.59(-3.19%) |
Jul 14, 2008 | 19.13 | 19.40 | 18.42 | 18.58 | 2,534,592 | -0.44(-2.33%) |
Jul 11, 2008 | 18.67 | 19.12 | 18.49 | 19.02 | 1,518,628 | +0.20(+1.08%) |
Jul 10, 2008 | 18.50 | 19.15 | 18.48 | 18.82 | 2,299,027 | +0.21(+1.13%) |
Jul 09, 2008 | 19.54 | 19.54 | 18.50 | 18.61 | 2,283,662 | -0.94(-4.80%) |
Jul 08, 2008 | 18.50 | 19.59 | 18.50 | 19.55 | 2,442,192 | +0.89(+4.74%) |
Jul 07, 2008 | 19.13 | 19.43 | 18.38 | 18.66 | 3,169,115 | +1.04(+5.92%) |
Jul 04, 2008 | 18.02 | 18.20 | 17.62 | 17.62 | 764,989 | +0.00(+0.00%) |
Jul 03, 2008 | 18.02 | 18.20 | 17.62 | 17.62 | 764,989 | -0.39(-2.17%) |
Jul 02, 2008 | 18.17 | 18.22 | 17.86 | 18.01 | 1,089,034 | -0.21(-1.15%) |