Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 15.04 | 18.45 | 15.04 | 17.82 | 2,458,529 | +3.20(+21.92%) |
Sep 29, 2008 | 15.86 | 16.23 | 14.62 | 14.62 | 2,052,310 | -1.84(-11.17%) |
Sep 26, 2008 | 15.99 | 17.01 | 15.88 | 16.45 | 0 | +0.41(+2.53%) |
Sep 25, 2008 | 16.38 | 16.43 | 15.68 | 16.05 | 2,080,770 | +0.00(+0.00%) |
Sep 24, 2008 | 18.07 | 18.07 | 15.96 | 16.05 | 2,317,550 | -1.40(-8.05%) |
Sep 23, 2008 | 17.02 | 17.48 | 16.48 | 17.45 | 1,893,572 | +0.81(+4.87%) |
Sep 22, 2008 | 18.86 | 19.45 | 16.64 | 16.64 | 3,504,971 | -4.03(-19.48%) |
Sep 19, 2008 | 17.83 | 20.67 | 15.96 | 20.67 | 0 | +4.08(+24.63%) |
Sep 18, 2008 | 15.41 | 16.58 | 13.92 | 16.58 | 7,769,974 | +1.45(+9.61%) |
Sep 17, 2008 | 16.28 | 16.75 | 15.05 | 15.13 | 5,691,169 | -1.37(-8.32%) |
Sep 16, 2008 | 15.40 | 16.50 | 14.97 | 16.50 | 6,871,818 | +0.72(+4.59%) |
Sep 15, 2008 | 16.32 | 16.99 | 15.78 | 15.78 | 4,365,464 | -1.06(-6.29%) |
Sep 12, 2008 | 16.79 | 17.12 | 16.34 | 16.84 | 2,854,668 | -0.10(-0.57%) |
Sep 11, 2008 | 15.83 | 17.22 | 15.64 | 16.93 | 5,616,959 | +0.70(+4.33%) |
Sep 10, 2008 | 16.17 | 16.52 | 15.55 | 16.23 | 3,476,316 | +0.21(+1.32%) |
Sep 09, 2008 | 16.79 | 17.10 | 16.02 | 16.02 | 5,385,865 | -0.81(-4.82%) |
Sep 08, 2008 | 16.75 | 17.83 | 16.22 | 16.83 | 4,324,450 | +0.78(+4.85%) |
Sep 05, 2008 | 15.79 | 16.10 | 15.33 | 16.05 | 0 | -0.06(-0.37%) |
Sep 04, 2008 | 16.80 | 16.93 | 16.07 | 16.11 | 2,863,673 | -0.82(-4.85%) |
Sep 03, 2008 | 16.80 | 16.95 | 16.41 | 16.93 | 1,590,725 | +0.07(+0.42%) |
Sep 02, 2008 | 16.84 | 17.29 | 16.45 | 16.86 | 2,264,311 | +0.21(+1.23%) |
Aug 29, 2008 | 16.75 | 16.75 | 16.40 | 16.66 | 0 | -0.19(-1.15%) |
Aug 28, 2008 | 16.43 | 16.87 | 16.22 | 16.85 | 1,953,133 | +0.45(+2.77%) |
Aug 27, 2008 | 15.83 | 16.49 | 15.83 | 16.40 | 2,095,389 | +0.57(+3.62%) |
Aug 26, 2008 | 15.91 | 16.08 | 15.68 | 15.83 | 2,545,553 | -0.10(-0.61%) |
Aug 25, 2008 | 16.26 | 16.31 | 15.83 | 15.92 | 2,305,738 | -0.54(-3.28%) |
Aug 22, 2008 | 16.18 | 16.62 | 16.03 | 16.46 | 0 | +0.46(+2.87%) |
Aug 21, 2008 | 16.12 | 16.15 | 15.67 | 16.00 | 2,389,030 | -0.32(-1.95%) |
Aug 20, 2008 | 16.61 | 16.62 | 15.81 | 16.32 | 4,285,536 | -0.25(-1.53%) |
Aug 19, 2008 | 16.74 | 16.83 | 16.48 | 16.58 | 3,767,166 | -0.31(-1.86%) |
Aug 18, 2008 | 17.18 | 17.55 | 16.81 | 16.89 | 3,097,312 | -0.36(-2.10%) |
Aug 15, 2008 | 17.18 | 17.67 | 17.04 | 17.25 | 0 | +0.16(+0.95%) |
Aug 14, 2008 | 16.47 | 17.61 | 16.41 | 17.09 | 4,333,722 | +0.63(+3.81%) |
Aug 13, 2008 | 16.61 | 16.79 | 16.00 | 16.46 | 3,547,862 | -0.22(-1.30%) |
Aug 12, 2008 | 16.87 | 17.31 | 16.58 | 16.68 | 2,953,179 | -0.37(-2.16%) |
Aug 11, 2008 | 16.60 | 17.37 | 16.60 | 17.05 | 2,561,944 | +0.30(+1.77%) |
Aug 08, 2008 | 16.08 | 16.87 | 16.00 | 16.75 | 2,535,825 | +0.70(+4.38%) |
Aug 07, 2008 | 16.37 | 16.67 | 15.99 | 16.05 | 3,535,548 | -0.62(-3.70%) |
Aug 06, 2008 | 16.17 | 16.79 | 15.94 | 16.66 | 4,347,337 | +0.41(+2.53%) |
Aug 05, 2008 | 15.80 | 16.25 | 15.56 | 16.25 | 2,177,958 | +0.56(+3.58%) |
Aug 04, 2008 | 15.60 | 15.93 | 15.23 | 15.69 | 2,581,242 | +0.01(+0.07%) |
Aug 01, 2008 | 15.64 | 15.79 | 15.16 | 15.68 | 2,167,118 | +0.06(+0.41%) |
Jul 31, 2008 | 15.60 | 16.06 | 15.49 | 15.61 | 2,721,331 | -0.31(-1.93%) |
Jul 30, 2008 | 16.00 | 16.20 | 15.29 | 15.92 | 3,591,623 | +0.02(+0.10%) |
Jul 29, 2008 | 15.91 | 15.99 | 14.69 | 15.91 | 5,129,462 | +1.25(+8.51%) |
Jul 28, 2008 | 15.03 | 15.23 | 14.57 | 14.66 | 3,329,307 | -0.41(-2.73%) |
Jul 25, 2008 | 15.02 | 15.21 | 14.49 | 15.07 | 3,419,733 | +0.15(+0.98%) |
Jul 24, 2008 | 15.02 | 15.74 | 14.80 | 14.92 | 4,299,813 | -1.02(-6.37%) |
Jul 23, 2008 | 16.67 | 17.02 | 15.72 | 15.94 | 8,371,194 | +0.02(+0.14%) |
Jul 22, 2008 | 14.64 | 16.30 | 14.20 | 15.92 | 3,840,044 | +1.22(+8.27%) |
Jul 21, 2008 | 15.22 | 15.57 | 14.63 | 14.70 | 3,276,253 | -0.43(-2.82%) |
Jul 18, 2008 | 15.70 | 15.70 | 14.81 | 15.13 | 3,564,865 | -0.11(-0.74%) |
Jul 17, 2008 | 14.40 | 15.33 | 14.21 | 15.24 | 4,681,957 | +0.95(+6.65%) |
Jul 16, 2008 | 12.84 | 14.36 | 12.77 | 14.29 | 5,016,814 | +1.50(+11.70%) |
Jul 15, 2008 | 12.73 | 13.35 | 12.21 | 12.79 | 6,342,899 | -0.09(-0.71%) |
Jul 14, 2008 | 14.17 | 14.33 | 12.89 | 12.89 | 5,344,854 | -1.10(-7.84%) |
Jul 11, 2008 | 13.97 | 14.43 | 13.09 | 13.98 | 5,036,731 | -0.27(-1.90%) |
Jul 10, 2008 | 14.02 | 14.66 | 13.75 | 14.25 | 3,007,143 | +0.22(+1.54%) |
Jul 09, 2008 | 15.00 | 15.29 | 13.99 | 14.04 | 4,613,919 | -0.96(-6.38%) |
Jul 08, 2008 | 13.48 | 15.09 | 13.37 | 14.99 | 4,306,887 | +1.50(+11.09%) |
Jul 07, 2008 | 14.04 | 14.21 | 13.31 | 13.50 | 3,824,094 | -0.21(-1.54%) |
Jul 04, 2008 | 14.25 | 14.43 | 13.61 | 13.71 | 2,871,148 | +0.00(+0.00%) |
Jul 03, 2008 | 14.25 | 14.43 | 13.61 | 13.71 | 2,871,148 | -0.44(-3.13%) |
Jul 02, 2008 | 15.31 | 15.32 | 14.15 | 14.15 | 5,709,963 | -0.18(-1.28%) |