Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 15.88 | 17.78 | 15.13 | 16.54 | 1,627,324 | +1.37(+9.02%) |
Sep 29, 2008 | 16.02 | 16.31 | 15.12 | 15.17 | 1,532,349 | -1.44(-8.67%) |
Sep 26, 2008 | 15.98 | 16.71 | 15.90 | 16.61 | 0 | -0.03(-0.17%) |
Sep 25, 2008 | 16.37 | 16.71 | 16.09 | 16.63 | 1,049,410 | +0.21(+1.25%) |
Sep 24, 2008 | 17.41 | 17.61 | 16.23 | 16.43 | 1,067,035 | -0.72(-4.22%) |
Sep 23, 2008 | 17.17 | 17.73 | 16.73 | 17.15 | 2,058,555 | +0.21(+1.26%) |
Sep 22, 2008 | 19.34 | 19.51 | 16.84 | 16.94 | 1,757,727 | -2.57(-13.19%) |
Sep 19, 2008 | 21.03 | 23.40 | 19.02 | 19.51 | 0 | -1.62(-7.65%) |
Sep 18, 2008 | 18.38 | 21.17 | 18.16 | 21.13 | 2,417,062 | +3.06(+16.91%) |
Sep 17, 2008 | 19.21 | 19.21 | 18.07 | 18.07 | 1,119,459 | -1.38(-7.11%) |
Sep 16, 2008 | 18.25 | 19.61 | 17.95 | 19.46 | 1,434,264 | +1.16(+6.32%) |
Sep 15, 2008 | 18.86 | 19.58 | 18.30 | 18.30 | 1,246,824 | -1.11(-5.73%) |
Sep 12, 2008 | 19.03 | 19.53 | 18.78 | 19.41 | 564,351 | +0.19(+1.00%) |
Sep 11, 2008 | 18.65 | 19.36 | 18.65 | 19.22 | 709,887 | +0.08(+0.41%) |
Sep 10, 2008 | 19.17 | 19.61 | 18.38 | 19.14 | 759,601 | +0.26(+1.39%) |
Sep 09, 2008 | 18.93 | 19.66 | 18.76 | 18.88 | 1,320,078 | -0.18(-0.93%) |
Sep 08, 2008 | 19.27 | 19.35 | 18.46 | 19.06 | 1,038,082 | +0.60(+3.23%) |
Sep 05, 2008 | 17.95 | 18.57 | 17.85 | 18.46 | 0 | +0.28(+1.56%) |
Sep 04, 2008 | 18.49 | 18.55 | 18.02 | 18.18 | 696,578 | -0.65(-3.43%) |
Sep 03, 2008 | 18.66 | 18.83 | 18.08 | 18.83 | 599,923 | +0.25(+1.34%) |
Sep 02, 2008 | 18.82 | 19.26 | 18.12 | 18.58 | 393,945 | +0.09(+0.50%) |
Aug 29, 2008 | 18.29 | 18.78 | 18.14 | 18.49 | 0 | +0.02(+0.12%) |
Aug 28, 2008 | 18.19 | 18.59 | 17.94 | 18.46 | 687,697 | +0.45(+2.52%) |
Aug 27, 2008 | 18.13 | 18.29 | 17.80 | 18.01 | 680,863 | -0.16(-0.86%) |
Aug 26, 2008 | 17.46 | 18.19 | 17.39 | 18.17 | 759,119 | +0.62(+3.52%) |
Aug 25, 2008 | 17.68 | 17.75 | 17.49 | 17.55 | 1,009,331 | -0.38(-2.10%) |
Aug 22, 2008 | 17.52 | 17.93 | 17.16 | 17.93 | 0 | +0.63(+3.65%) |
Aug 21, 2008 | 16.90 | 17.52 | 16.76 | 17.29 | 731,813 | -0.08(-0.45%) |
Aug 20, 2008 | 17.31 | 17.60 | 17.01 | 17.37 | 525,256 | +0.13(+0.78%) |
Aug 19, 2008 | 17.94 | 17.94 | 17.17 | 17.24 | 787,520 | -0.72(-4.03%) |
Aug 18, 2008 | 18.63 | 18.63 | 17.89 | 17.96 | 787,893 | -0.57(-3.06%) |
Aug 15, 2008 | 19.00 | 19.27 | 18.23 | 18.53 | 0 | -0.22(-1.17%) |
Aug 14, 2008 | 18.10 | 18.88 | 17.89 | 18.75 | 695,854 | +0.50(+2.72%) |
Aug 13, 2008 | 18.63 | 18.90 | 18.20 | 18.25 | 806,463 | -0.44(-2.35%) |
Aug 12, 2008 | 19.23 | 19.41 | 18.38 | 18.69 | 1,249,817 | -0.60(-3.09%) |
Aug 11, 2008 | 18.13 | 19.58 | 18.13 | 19.29 | 1,431,484 | +0.94(+5.14%) |
Aug 08, 2008 | 17.07 | 18.61 | 17.07 | 18.34 | 1,255,913 | +1.27(+7.43%) |
Aug 07, 2008 | 17.05 | 17.63 | 16.95 | 17.07 | 771,246 | -0.28(-1.59%) |
Aug 06, 2008 | 16.74 | 17.51 | 16.53 | 17.35 | 1,070,136 | +0.40(+2.34%) |
Aug 05, 2008 | 16.27 | 17.02 | 16.22 | 16.95 | 1,221,391 | +1.04(+6.50%) |
Aug 04, 2008 | 16.46 | 16.46 | 15.78 | 15.92 | 920,169 | -0.38(-2.31%) |
Aug 01, 2008 | 16.13 | 16.49 | 15.56 | 16.29 | 844,881 | +0.19(+1.19%) |
Jul 31, 2008 | 15.91 | 16.36 | 15.75 | 16.10 | 802,037 | -0.11(-0.70%) |
Jul 30, 2008 | 16.49 | 16.79 | 15.66 | 16.22 | 946,824 | -0.11(-0.70%) |
Jul 29, 2008 | 16.33 | 16.36 | 15.37 | 16.33 | 1,127,329 | +0.74(+4.73%) |
Jul 28, 2008 | 15.88 | 16.24 | 15.53 | 15.59 | 1,369,696 | -0.30(-1.92%) |
Jul 25, 2008 | 15.91 | 16.27 | 15.49 | 15.90 | 1,092,969 | +0.17(+1.08%) |
Jul 24, 2008 | 16.23 | 16.74 | 15.39 | 15.73 | 2,317,028 | -1.33(-7.81%) |
Jul 23, 2008 | 16.45 | 17.54 | 16.31 | 17.06 | 1,874,484 | +0.75(+4.61%) |
Jul 22, 2008 | 15.52 | 16.38 | 15.31 | 16.31 | 1,182,290 | +0.65(+4.17%) |
Jul 21, 2008 | 15.63 | 16.02 | 15.42 | 15.66 | 987,346 | +0.09(+0.59%) |
Jul 18, 2008 | 16.46 | 16.46 | 15.41 | 15.56 | 1,207,953 | -0.86(-5.22%) |
Jul 17, 2008 | 15.71 | 16.80 | 15.28 | 16.42 | 2,352,805 | +0.74(+4.70%) |
Jul 16, 2008 | 14.36 | 15.79 | 13.15 | 15.68 | 2,495,583 | +1.28(+8.86%) |
Jul 15, 2008 | 14.66 | 15.45 | 13.99 | 14.41 | 2,705,543 | -0.55(-3.70%) |
Jul 14, 2008 | 16.19 | 16.37 | 14.26 | 14.96 | 5,704,216 | -1.06(-6.64%) |
Jul 11, 2008 | 15.93 | 16.51 | 15.47 | 16.02 | 1,425,279 | -0.23(-1.44%) |
Jul 10, 2008 | 16.66 | 16.80 | 15.83 | 16.26 | 2,698,236 | -0.10(-0.61%) |
Jul 09, 2008 | 17.94 | 18.05 | 16.20 | 16.36 | 1,281,712 | -1.57(-8.78%) |
Jul 08, 2008 | 16.52 | 17.96 | 16.49 | 17.93 | 1,352,851 | +1.29(+7.75%) |
Jul 07, 2008 | 16.88 | 17.06 | 16.20 | 16.64 | 682,323 | -0.11(-0.68%) |
Jul 04, 2008 | 17.22 | 17.22 | 16.72 | 16.76 | 297,059 | +0.00(+0.00%) |
Jul 03, 2008 | 17.22 | 17.22 | 16.72 | 16.76 | 297,059 | -0.40(-2.32%) |
Jul 02, 2008 | 17.66 | 17.89 | 17.15 | 17.15 | 811,863 | -0.39(-2.22%) |