Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 16.58 | 16.69 | 15.26 | 15.99 | 1,225,145 | -0.30(-1.85%) |
Sep 29, 2008 | 16.74 | 17.08 | 16.15 | 16.30 | 1,010,604 | -0.78(-4.54%) |
Sep 26, 2008 | 16.36 | 17.21 | 16.36 | 17.07 | 1,043,561 | +0.45(+2.68%) |
Sep 25, 2008 | 16.14 | 16.80 | 15.79 | 16.63 | 679,682 | +0.58(+3.62%) |
Sep 24, 2008 | 16.10 | 16.55 | 15.90 | 16.04 | 697,680 | -0.18(-1.11%) |
Sep 23, 2008 | 16.34 | 16.71 | 16.02 | 16.22 | 745,974 | +0.00(+0.00%) |
Sep 22, 2008 | 17.49 | 17.88 | 16.20 | 16.22 | 1,017,717 | -1.06(-6.11%) |
Sep 19, 2008 | 18.30 | 18.67 | 16.96 | 17.28 | 3,446,491 | +0.19(+1.09%) |
Sep 18, 2008 | 16.46 | 17.50 | 15.61 | 17.09 | 2,407,829 | +1.01(+6.25%) |
Sep 17, 2008 | 16.48 | 17.20 | 15.76 | 16.09 | 1,435,010 | -0.73(-4.31%) |
Sep 16, 2008 | 16.33 | 17.06 | 16.15 | 16.81 | 1,995,080 | +0.60(+3.67%) |
Sep 15, 2008 | 15.72 | 16.81 | 15.72 | 16.22 | 1,425,751 | -0.41(-2.46%) |
Sep 12, 2008 | 16.19 | 16.75 | 16.14 | 16.63 | 1,347,910 | +0.26(+1.58%) |
Sep 11, 2008 | 16.47 | 16.78 | 15.94 | 16.37 | 1,584,238 | -0.44(-2.61%) |
Sep 10, 2008 | 16.55 | 16.99 | 16.27 | 16.81 | 992,139 | +0.37(+2.27%) |
Sep 09, 2008 | 16.99 | 17.30 | 16.38 | 16.43 | 1,421,832 | -0.53(-3.13%) |
Sep 08, 2008 | 16.73 | 17.21 | 16.54 | 16.96 | 1,418,672 | +0.77(+4.74%) |
Sep 05, 2008 | 15.87 | 16.30 | 15.76 | 16.20 | 1,093,145 | +0.22(+1.39%) |
Sep 04, 2008 | 16.12 | 16.38 | 15.60 | 15.97 | 1,246,072 | -0.32(-1.98%) |
Sep 03, 2008 | 16.19 | 16.45 | 15.56 | 16.30 | 1,721,838 | +0.04(+0.26%) |
Sep 02, 2008 | 16.66 | 17.06 | 16.09 | 16.25 | 1,304,078 | -0.01(-0.09%) |
Aug 29, 2008 | 16.44 | 16.63 | 16.06 | 16.27 | 861,394 | -0.25(-1.52%) |
Aug 28, 2008 | 16.53 | 17.03 | 16.35 | 16.52 | 1,068,233 | +0.11(+0.70%) |
Aug 27, 2008 | 16.24 | 16.72 | 16.20 | 16.40 | 1,117,015 | +0.18(+1.11%) |
Aug 26, 2008 | 16.15 | 16.45 | 15.98 | 16.22 | 1,311,605 | +0.07(+0.44%) |
Aug 25, 2008 | 16.69 | 16.69 | 16.06 | 16.15 | 857,870 | -0.46(-2.77%) |
Aug 22, 2008 | 16.52 | 16.86 | 16.04 | 16.61 | 891,176 | +0.23(+1.40%) |
Aug 21, 2008 | 16.29 | 16.54 | 16.01 | 16.38 | 787,777 | -0.06(-0.39%) |
Aug 20, 2008 | 16.45 | 16.72 | 16.09 | 16.45 | 983,579 | +0.14(+0.84%) |
Aug 19, 2008 | 16.48 | 16.71 | 16.22 | 16.31 | 1,138,629 | -0.37(-2.20%) |
Aug 18, 2008 | 17.24 | 17.31 | 16.44 | 16.68 | 1,028,435 | -0.59(-3.41%) |
Aug 15, 2008 | 17.45 | 17.45 | 17.04 | 17.27 | 1,099,833 | -0.04(-0.21%) |
Aug 14, 2008 | 16.92 | 17.52 | 16.92 | 17.30 | 1,401,396 | +0.21(+1.22%) |
Aug 13, 2008 | 17.01 | 17.33 | 16.78 | 17.09 | 1,254,644 | +0.00(+0.00%) |
Aug 12, 2008 | 17.07 | 17.27 | 16.78 | 17.09 | 1,459,028 | -0.09(-0.54%) |
Aug 11, 2008 | 16.40 | 17.55 | 16.24 | 17.19 | 2,520,829 | +0.80(+4.86%) |
Aug 08, 2008 | 16.01 | 16.60 | 15.93 | 16.39 | 1,292,661 | +0.42(+2.65%) |
Aug 07, 2008 | 16.10 | 16.15 | 15.74 | 15.97 | 972,895 | -0.09(-0.58%) |
Aug 06, 2008 | 15.78 | 16.21 | 15.46 | 16.06 | 1,229,590 | +0.27(+1.73%) |
Aug 05, 2008 | 15.32 | 15.96 | 15.23 | 15.79 | 1,738,917 | +0.59(+3.87%) |
Aug 04, 2008 | 15.23 | 15.61 | 14.85 | 15.20 | 1,643,692 | -0.09(-0.61%) |
Aug 01, 2008 | 15.37 | 15.47 | 14.91 | 15.29 | 1,581,523 | +0.07(+0.47%) |
Jul 31, 2008 | 15.51 | 16.03 | 15.09 | 15.22 | 1,853,136 | -0.59(-3.72%) |
Jul 30, 2008 | 15.61 | 16.15 | 15.53 | 15.81 | 2,392,632 | +0.35(+2.28%) |
Jul 29, 2008 | 16.22 | 16.40 | 13.35 | 15.46 | 5,699,043 | -1.41(-8.34%) |
Jul 28, 2008 | 17.31 | 17.64 | 16.73 | 16.86 | 1,912,109 | -0.32(-1.84%) |
Jul 25, 2008 | 17.54 | 17.75 | 16.96 | 17.18 | 1,354,521 | -0.10(-0.58%) |
Jul 24, 2008 | 17.62 | 17.87 | 17.06 | 17.28 | 1,676,541 | -0.24(-1.35%) |
Jul 23, 2008 | 17.52 | 17.85 | 16.69 | 17.52 | 3,234,690 | +0.14(+0.83%) |
Jul 22, 2008 | 16.93 | 17.49 | 16.68 | 17.37 | 1,682,709 | +0.37(+2.15%) |
Jul 21, 2008 | 17.34 | 17.58 | 16.63 | 17.01 | 1,087,188 | -0.25(-1.46%) |
Jul 18, 2008 | 17.09 | 17.83 | 16.66 | 17.26 | 2,175,043 | +0.01(+0.04%) |
Jul 17, 2008 | 16.48 | 17.32 | 16.26 | 17.25 | 4,032,375 | +1.01(+6.19%) |
Jul 16, 2008 | 15.69 | 16.50 | 15.47 | 16.25 | 4,045,690 | +0.62(+4.00%) |
Jul 15, 2008 | 15.72 | 16.25 | 15.38 | 15.62 | 2,633,279 | -0.30(-1.89%) |
Jul 14, 2008 | 16.88 | 17.21 | 15.68 | 15.92 | 2,091,048 | -0.68(-4.11%) |
Jul 11, 2008 | 16.45 | 16.91 | 15.83 | 16.60 | 2,038,410 | +0.06(+0.39%) |
Jul 10, 2008 | 16.60 | 17.13 | 16.41 | 16.54 | 2,869,009 | -0.10(-0.60%) |
Jul 09, 2008 | 16.26 | 17.01 | 15.94 | 16.64 | 2,859,450 | +0.47(+2.93%) |
Jul 08, 2008 | 15.18 | 16.22 | 15.02 | 16.17 | 2,178,195 | +1.06(+6.98%) |
Jul 07, 2008 | 14.63 | 15.30 | 14.63 | 15.11 | 1,557,687 | +0.50(+3.39%) |
Jul 04, 2008 | 14.64 | 15.02 | 14.44 | 14.62 | 408,276 | +0.00(+0.00%) |
Jul 03, 2008 | 14.64 | 15.02 | 14.44 | 14.62 | 408,276 | -0.01(-0.10%) |
Jul 02, 2008 | 15.25 | 15.41 | 14.58 | 14.63 | 1,413,589 | -0.58(-3.82%) |